Real Matters Inc. (TSX:REAL)
Canada · Delayed Price · Currency is CAD 6.89
-0.42 (-5.75%)
Jan 20, 2026, 4:00 PM EST
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.16 | 7.16 | 6.84 | 6.89 | 6.89 | -5.75% | 44,267 |
| Jan 19, 2026 | 7.21 | 7.43 | 7.21 | 7.31 | 7.31 | 0.69% | 14,194 |
| Jan 16, 2026 | 7.35 | 7.47 | 7.22 | 7.26 | 7.26 | -1.22% | 34,035 |
| Jan 15, 2026 | 7.15 | 7.47 | 7.15 | 7.35 | 7.35 | 1.66% | 73,572 |
| Jan 14, 2026 | 7.10 | 7.51 | 6.96 | 7.23 | 7.23 | 2.12% | 449,661 |
| Jan 13, 2026 | 6.81 | 7.23 | 6.80 | 7.08 | 7.08 | 4.73% | 142,158 |
| Jan 12, 2026 | 6.50 | 6.84 | 6.50 | 6.76 | 6.76 | 2.27% | 46,974 |
| Jan 9, 2026 | 5.95 | 6.62 | 5.95 | 6.61 | 6.61 | 12.03% | 1,128,086 |
| Jan 8, 2026 | 6.00 | 6.07 | 5.90 | 5.90 | 5.90 | -1.01% | 171,349 |
| Jan 7, 2026 | 5.90 | 5.96 | 5.80 | 5.96 | 5.96 | 0.85% | 15,038 |
| Jan 6, 2026 | 5.91 | 6.01 | 5.91 | 5.91 | 5.91 | 0.68% | 22,483 |
| Jan 5, 2026 | 5.78 | 5.97 | 5.78 | 5.87 | 5.87 | 1.21% | 11,217 |
| Jan 2, 2026 | 5.83 | 5.85 | 5.77 | 5.80 | 5.80 | - | 13,349 |
| Dec 31, 2025 | 5.89 | 5.89 | 5.77 | 5.80 | 5.80 | -1.69% | 27,021 |
| Dec 30, 2025 | 5.89 | 5.96 | 5.87 | 5.90 | 5.90 | -0.17% | 30,570 |
| Dec 29, 2025 | 5.81 | 5.94 | 5.81 | 5.91 | 5.91 | 0.85% | 28,627 |
| Dec 24, 2025 | 5.71 | 5.89 | 5.71 | 5.86 | 5.86 | 0.69% | 14,452 |
| Dec 23, 2025 | 5.80 | 5.85 | 5.79 | 5.82 | 5.82 | -0.17% | 21,617 |
| Dec 22, 2025 | 5.71 | 5.85 | 5.71 | 5.83 | 5.83 | 0.52% | 50,421 |
| Dec 19, 2025 | 5.83 | 5.92 | 5.80 | 5.80 | 5.80 | -2.03% | 70,449 |
| Dec 18, 2025 | 5.61 | 6.00 | 5.61 | 5.92 | 5.92 | 1.54% | 102,804 |
| Dec 17, 2025 | 5.77 | 5.91 | 5.77 | 5.83 | 5.83 | 1.39% | 59,027 |
| Dec 16, 2025 | 5.83 | 5.99 | 5.75 | 5.75 | 5.75 | -1.03% | 44,580 |
| Dec 15, 2025 | 5.87 | 5.99 | 5.80 | 5.81 | 5.81 | -2.52% | 35,415 |
| Dec 12, 2025 | 5.98 | 6.02 | 5.90 | 5.96 | 5.96 | 0.17% | 16,698 |
| Dec 11, 2025 | 6.16 | 6.18 | 5.95 | 5.95 | 5.95 | -3.25% | 32,453 |
| Dec 10, 2025 | 6.20 | 6.35 | 6.15 | 6.15 | 6.15 | -1.44% | 131,197 |
| Dec 9, 2025 | 6.23 | 6.33 | 6.23 | 6.24 | 6.24 | -0.64% | 20,824 |
| Dec 8, 2025 | 6.22 | 6.40 | 6.22 | 6.28 | 6.28 | -0.32% | 31,217 |
| Dec 5, 2025 | 6.35 | 6.42 | 6.29 | 6.30 | 6.30 | -0.79% | 31,212 |
| Dec 4, 2025 | 6.44 | 6.45 | 6.35 | 6.35 | 6.35 | -1.70% | 27,644 |
| Dec 3, 2025 | 6.26 | 6.48 | 6.20 | 6.46 | 6.46 | 2.70% | 26,008 |
| Dec 2, 2025 | 6.33 | 6.41 | 6.23 | 6.29 | 6.29 | -0.16% | 54,582 |
| Dec 1, 2025 | 6.31 | 6.51 | 6.30 | 6.30 | 6.30 | -4.40% | 29,760 |
| Nov 28, 2025 | 6.48 | 6.61 | 6.48 | 6.59 | 6.59 | 1.85% | 4,728 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.46 | 6.47 | 6.47 | -1.07% | 16,702 |
| Nov 26, 2025 | 6.42 | 6.68 | 6.42 | 6.54 | 6.54 | 2.35% | 29,402 |
| Nov 25, 2025 | 6.08 | 6.42 | 6.07 | 6.39 | 6.39 | 5.45% | 65,027 |
| Nov 24, 2025 | 6.29 | 6.29 | 5.99 | 6.06 | 6.06 | -2.88% | 39,575 |
| Nov 21, 2025 | 6.06 | 6.30 | 6.06 | 6.24 | 6.24 | 2.30% | 25,474 |
| Nov 20, 2025 | 6.09 | 6.21 | 6.06 | 6.10 | 6.10 | 1.33% | 18,731 |
| Nov 19, 2025 | 5.91 | 6.07 | 5.86 | 6.02 | 6.02 | 0.17% | 78,082 |
| Nov 18, 2025 | 6.04 | 6.05 | 5.99 | 6.01 | 6.01 | -0.99% | 28,481 |
| Nov 17, 2025 | 6.04 | 6.11 | 6.00 | 6.07 | 6.07 | -0.65% | 37,511 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.05 | 6.11 | 6.11 | -1.29% | 128,640 |
| Nov 13, 2025 | 6.25 | 6.33 | 6.10 | 6.19 | 6.19 | -2.67% | 24,916 |
| Nov 12, 2025 | 6.05 | 6.45 | 6.05 | 6.36 | 6.36 | 2.91% | 90,541 |
| Nov 11, 2025 | 6.26 | 6.40 | 6.18 | 6.18 | 6.18 | -1.12% | 108,323 |
| Nov 10, 2025 | 6.36 | 6.48 | 6.25 | 6.25 | 6.25 | -1.73% | 27,967 |
| Nov 7, 2025 | 6.56 | 6.70 | 6.34 | 6.36 | 6.36 | -3.93% | 92,824 |