Skip to main content
logo
Mattr Corp. (TSX:MATR)
Canada flag Canada · Delayed Price · Currency is CAD
18.71
-0.04 (-0.21%)
Sep 3, 2026, 11:09 AM EST

Mattr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202617.7218.8017.7218.7518.755.16%262,020
Sep 1, 202617.9818.0417.5217.8317.83-0.39%99,809
Aug 31, 202617.8318.2117.7717.9017.900.39%153,875
Aug 28, 202617.6017.8917.5717.8317.830.45%220,327
Aug 27, 202617.5917.9917.4617.7517.751.72%126,650
Aug 26, 202617.7918.0516.9417.4517.45-2.24%120,137
Aug 25, 202617.8018.2417.7717.8517.850.34%147,067
Aug 24, 202618.0618.2017.7517.7917.79-2.89%112,273
Aug 21, 202617.7518.4117.6918.3218.323.33%199,596
Aug 20, 202618.9819.0817.5217.7317.73-6.64%190,394
Aug 19, 202618.9018.9918.3718.9918.991.01%222,058
Aug 18, 202619.4619.5018.6418.8018.80-3.39%259,341
Aug 17, 202619.3519.6619.0019.4619.460.26%387,597
Aug 14, 202617.9219.4417.9219.4119.418.80%606,503
Aug 13, 202618.5018.5615.4417.8417.84-5.56%791,760
Aug 12, 202618.7219.0018.6018.8918.890.59%170,173
Aug 11, 202618.5918.9518.2618.7818.782.18%269,792
Aug 10, 202618.1818.5218.0318.3818.380.93%386,702
Aug 7, 202617.8018.3617.6518.2118.211.79%374,010
Aug 6, 202617.6918.3017.6017.8917.890.68%511,307
Aug 5, 202617.4617.9017.3617.7717.771.78%212,203
Aug 4, 202617.1317.6317.0317.4617.461.63%418,001
Jul 31, 202617.2317.4016.9917.1817.18-0.29%156,061
Jul 30, 202616.9017.5516.9017.2317.231.95%158,843
Jul 29, 202617.4517.4816.7216.9016.90-3.43%551,923
Jul 28, 202617.1817.5517.1117.5017.500.57%330,422
Jul 27, 202617.9017.9017.2417.4017.40-2.30%200,838
Jul 24, 202617.9018.2917.6617.8117.810.06%322,112
Jul 23, 202617.9718.1517.7617.8017.80-0.67%610,251
Jul 22, 202618.0318.0917.8017.9217.92-0.22%213,950
Jul 21, 202618.4218.5617.9017.9617.96-2.50%230,266
Jul 20, 202618.4019.0018.3418.4218.420.71%220,111
Jul 17, 202618.3218.6218.1618.2918.29-1.83%303,318
Jul 16, 202618.2119.1718.1018.6318.632.14%627,167
Jul 15, 202617.6218.3317.0018.2418.246.85%710,267
Jul 14, 202616.0118.2816.0117.0717.0722.63%922,202
Jul 13, 202613.6313.9713.3913.9213.922.13%162,608
Jul 10, 202613.7413.7713.5613.6313.63-0.29%188,454
Jul 9, 202613.3713.8313.2913.6713.672.09%133,957
Jul 8, 202613.0913.3913.0913.3913.391.59%166,436
Jul 7, 202613.2113.4212.9713.1813.18-0.30%125,817
Jul 6, 202613.2613.4813.1413.2213.22-1.27%85,375
Jul 3, 202612.8413.4012.8413.3913.394.69%106,928
Jul 2, 202612.7112.8412.4412.7912.79-0.62%131,383
Jun 30, 202613.0013.0012.6912.8712.870.08%152,921
Jun 29, 202612.6812.8912.5812.8612.861.66%84,122
Jun 26, 202612.5813.0712.5812.6512.650.56%96,943
Jun 25, 202612.5412.7012.4512.5812.58-0.24%66,703
Jun 24, 202612.3012.6112.1912.6112.612.52%125,080
Jun 23, 202612.6812.7712.2112.3012.30-3.98%162,297