Real Matters Inc. (TSX:REAL)
Canada flag Canada · Delayed Price · Currency is CAD
5.92
-0.13 (-2.15%)
Mar 28, 2025, 4:00 PM EST

Real Matters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20256.006.025.976.006.00-0.83%86,053
Mar 27, 20255.996.105.966.056.051.34%38,412
Mar 26, 20256.186.185.965.975.97-2.93%128,026
Mar 25, 20256.136.186.076.156.15-25,237
Mar 24, 20255.996.185.996.156.152.67%57,100
Mar 21, 20255.886.095.885.995.99-2.12%52,420
Mar 20, 20255.926.195.926.126.123.55%131,418
Mar 19, 20255.715.975.685.915.914.05%15,747
Mar 18, 20255.645.695.645.685.68-0.70%18,700
Mar 17, 20255.635.785.625.725.721.06%51,743
Mar 14, 20255.615.805.615.665.66-47,619
Mar 13, 20255.875.875.605.665.66-2.58%40,047
Mar 12, 20255.815.855.605.815.813.57%74,900
Mar 11, 20255.485.625.485.615.611.26%37,446
Mar 10, 20255.625.655.475.545.54-3.65%81,802
Mar 7, 20255.725.825.695.755.750.88%16,500
Mar 6, 20255.625.775.625.705.70-1.04%12,900
Mar 5, 20255.745.795.725.765.760.35%72,245
Mar 4, 20255.705.805.615.745.74-2.55%45,700
Mar 3, 20255.765.935.765.895.891.90%44,537
Feb 28, 20255.765.815.685.785.78-86,900
Feb 27, 20255.685.845.645.785.780.52%36,540
Feb 26, 20255.775.845.725.755.75-0.17%64,640
Feb 25, 20255.765.815.715.765.76-1.20%34,000
Feb 24, 20255.745.935.735.835.830.52%23,417
Feb 21, 20255.976.045.745.805.80-3.17%45,600
Feb 20, 20255.986.075.985.995.990.17%7,100
Feb 19, 20256.076.075.985.985.98-1.48%13,500
Feb 18, 20256.176.176.046.076.07-0.98%20,800
Feb 14, 20256.026.186.026.136.130.99%10,700
Feb 13, 20255.936.165.906.076.072.02%286,200
Feb 12, 20256.086.095.935.955.95-2.46%76,900
Feb 11, 20256.146.176.106.106.10-1.45%7,417
Feb 10, 20256.086.276.086.196.191.81%42,700
Feb 7, 20256.066.286.006.086.08-2.72%37,446
Feb 6, 20256.186.346.186.256.25-0.79%37,928
Feb 5, 20256.006.376.006.306.302.11%164,900
Feb 4, 20255.976.245.906.176.173.01%46,600
Feb 3, 20256.106.105.765.995.99-0.83%151,900
Jan 31, 20256.306.376.046.046.04-3.51%62,000
Jan 30, 20256.506.606.266.266.26-5.15%138,629
Jan 29, 20256.876.986.506.606.60-5.31%67,922
Jan 28, 20256.816.976.726.976.972.65%42,100
Jan 27, 20256.856.866.746.796.79-3.00%36,109
Jan 24, 20257.107.177.007.007.00-1.41%18,535
Jan 23, 20256.987.166.957.107.101.43%152,733
Jan 22, 20256.907.026.907.007.000.86%50,000
Jan 21, 20257.107.106.926.946.940.43%94,100
Jan 20, 20256.767.086.766.916.912.37%96,100
Jan 17, 20256.527.096.526.756.752.27%314,300