Real Matters Inc. (TSX:REAL)
Canada · Delayed Price · Currency is CAD 7.64
-0.02 (-0.26%)
Sep 23, 2025, 4:00 PM EDT
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 7.66 | 7.69 | 7.55 | 7.64 | 7.64 | -0.26% | 6,500 |
| Sep 22, 2025 | 7.80 | 7.80 | 7.62 | 7.66 | 7.66 | -1.92% | 59,400 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.75 | 7.81 | 7.81 | -1.76% | 119,900 |
| Sep 18, 2025 | 7.52 | 7.99 | 7.52 | 7.95 | 7.95 | 2.71% | 191,900 |
| Sep 17, 2025 | 7.15 | 7.79 | 7.15 | 7.74 | 7.74 | 8.71% | 472,309 |
| Sep 16, 2025 | 7.30 | 7.35 | 7.12 | 7.12 | 7.12 | -2.73% | 27,500 |
| Sep 15, 2025 | 7.25 | 7.36 | 7.21 | 7.32 | 7.32 | 2.66% | 59,500 |
| Sep 12, 2025 | 7.19 | 7.24 | 7.05 | 7.13 | 7.13 | -0.83% | 19,600 |
| Sep 11, 2025 | 7.15 | 7.23 | 7.03 | 7.19 | 7.19 | 0.14% | 89,923 |
| Sep 10, 2025 | 7.05 | 7.21 | 6.99 | 7.18 | 7.18 | 2.72% | 94,000 |
| Sep 9, 2025 | 6.91 | 7.02 | 6.82 | 6.99 | 6.99 | -0.14% | 72,800 |
| Sep 8, 2025 | 6.66 | 7.05 | 6.50 | 7.00 | 7.00 | 4.79% | 129,500 |
| Sep 5, 2025 | 6.50 | 7.05 | 6.50 | 6.68 | 6.68 | 5.20% | 140,643 |
| Sep 4, 2025 | 6.24 | 6.40 | 6.19 | 6.35 | 6.35 | 1.60% | 26,844 |
| Sep 3, 2025 | 6.20 | 6.27 | 6.16 | 6.25 | 6.25 | 0.81% | 49,347 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.28% | 37,200 |
| Aug 29, 2025 | 6.40 | 6.45 | 6.39 | 6.41 | 6.41 | -0.16% | 38,800 |
| Aug 28, 2025 | 6.57 | 6.65 | 6.42 | 6.42 | 6.42 | -1.83% | 38,600 |
| Aug 27, 2025 | 6.30 | 6.59 | 6.28 | 6.54 | 6.54 | 4.64% | 191,200 |
| Aug 26, 2025 | 6.13 | 6.29 | 6.13 | 6.25 | 6.25 | 1.63% | 43,732 |
| Aug 25, 2025 | 6.16 | 6.26 | 6.10 | 6.15 | 6.15 | -1.76% | 32,018 |
| Aug 22, 2025 | 5.87 | 6.34 | 5.80 | 6.26 | 6.26 | 1.79% | 43,500 |
| Aug 21, 2025 | 6.38 | 6.46 | 6.15 | 6.15 | 6.15 | -3.91% | 42,246 |
| Aug 20, 2025 | 6.31 | 6.49 | 6.18 | 6.40 | 6.40 | 1.11% | 65,200 |
| Aug 19, 2025 | 5.95 | 6.40 | 5.95 | 6.33 | 6.33 | 6.21% | 576,320 |
| Aug 18, 2025 | 5.76 | 5.98 | 5.75 | 5.96 | 5.96 | 2.76% | 87,800 |
| Aug 15, 2025 | 5.75 | 5.84 | 5.75 | 5.80 | 5.80 | - | 16,824 |
| Aug 14, 2025 | 5.75 | 5.81 | 5.56 | 5.80 | 5.80 | -0.17% | 45,800 |
| Aug 13, 2025 | 5.50 | 5.88 | 5.50 | 5.81 | 5.81 | 5.83% | 68,900 |
| Aug 12, 2025 | 5.29 | 5.49 | 5.25 | 5.49 | 5.49 | 3.78% | 10,700 |
| Aug 11, 2025 | 5.40 | 5.41 | 5.26 | 5.29 | 5.29 | -2.04% | 14,100 |
| Aug 8, 2025 | 5.51 | 5.59 | 5.40 | 5.40 | 5.40 | -2.00% | 16,500 |
| Aug 7, 2025 | 5.59 | 5.64 | 5.50 | 5.51 | 5.51 | -1.08% | 98,532 |
| Aug 6, 2025 | 5.59 | 5.70 | 5.48 | 5.57 | 5.57 | 0.36% | 29,400 |
| Aug 5, 2025 | 5.50 | 5.64 | 5.41 | 5.55 | 5.55 | 2.40% | 44,800 |
| Aug 1, 2025 | 5.09 | 5.47 | 5.09 | 5.42 | 5.42 | 6.48% | 66,940 |
| Jul 31, 2025 | 5.20 | 5.25 | 5.01 | 5.09 | 5.09 | -1.17% | 46,400 |
| Jul 30, 2025 | 5.31 | 5.31 | 5.15 | 5.15 | 5.15 | -3.01% | 41,700 |
| Jul 29, 2025 | 5.37 | 5.44 | 5.30 | 5.31 | 5.31 | -3.98% | 12,500 |
| Jul 28, 2025 | 5.31 | 5.54 | 5.31 | 5.53 | 5.53 | 2.60% | 17,000 |
| Jul 25, 2025 | 5.37 | 5.42 | 5.32 | 5.39 | 5.39 | 0.37% | 10,246 |
| Jul 24, 2025 | 5.30 | 5.39 | 5.30 | 5.37 | 5.37 | 1.70% | 13,746 |
| Jul 23, 2025 | 5.32 | 5.37 | 5.28 | 5.28 | 5.28 | -0.38% | 18,115 |
| Jul 22, 2025 | 5.31 | 5.45 | 5.28 | 5.30 | 5.30 | -0.38% | 32,224 |
| Jul 21, 2025 | 5.31 | 5.36 | 5.28 | 5.32 | 5.32 | -0.75% | 51,400 |
| Jul 18, 2025 | 5.46 | 5.56 | 5.36 | 5.36 | 5.36 | -1.83% | 87,600 |
| Jul 17, 2025 | 5.37 | 5.56 | 5.37 | 5.46 | 5.46 | 0.37% | 71,100 |
| Jul 16, 2025 | 5.45 | 5.50 | 5.44 | 5.44 | 5.44 | -0.91% | 7,832 |
| Jul 15, 2025 | 5.51 | 5.54 | 5.46 | 5.49 | 5.49 | -0.72% | 14,515 |
| Jul 14, 2025 | 5.50 | 5.57 | 5.46 | 5.53 | 5.53 | 0.55% | 185,100 |