Real Matters Inc. (TSX:REAL)
Canada · Delayed Price · Currency is CAD 6.15
-0.11 (-1.76%)
Aug 25, 2025, 4:00 PM EDT
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.16 | 6.26 | 6.10 | 6.19 | 6.19 | -1.12% | 24,653 |
| 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 |
| Jul 11, 2025 | 5.55 | 5.55 | 5.47 | 5.50 | 5.50 | -1.08% | 30,437 |
| Jul 10, 2025 | 5.58 | 5.65 | 5.52 | 5.56 | 5.56 | -1.59% | 40,600 |
| Jul 9, 2025 | 5.66 | 5.66 | 5.53 | 5.65 | 5.65 | 0.71% | 107,012 |
| Jul 8, 2025 | 5.52 | 5.65 | 5.52 | 5.61 | 5.61 | - | 15,435 |
| Jul 7, 2025 | 5.56 | 5.65 | 5.56 | 5.61 | 5.61 | 0.18% | 28,600 |
| Jul 4, 2025 | 5.59 | 5.65 | 5.55 | 5.60 | 5.60 | -0.18% | 5,811 |
| Jul 3, 2025 | 5.57 | 5.73 | 5.57 | 5.61 | 5.61 | -0.71% | 60,400 |
| Jul 2, 2025 | 5.55 | 5.68 | 5.55 | 5.65 | 5.65 | 1.62% | 146,602 |
| Jun 30, 2025 | 5.55 | 5.58 | 5.46 | 5.56 | 5.56 | 0.36% | 26,000 |
| Jun 27, 2025 | 5.70 | 5.70 | 5.49 | 5.54 | 5.54 | -2.29% | 15,300 |
| Jun 26, 2025 | 5.69 | 5.72 | 5.65 | 5.67 | 5.67 | -0.53% | 6,219 |
| Jun 25, 2025 | 5.72 | 5.74 | 5.68 | 5.70 | 5.70 | -1.21% | 3,600 |
| Jun 24, 2025 | 5.76 | 5.87 | 5.75 | 5.77 | 5.77 | 1.58% | 15,500 |
| Jun 23, 2025 | 5.63 | 5.77 | 5.61 | 5.68 | 5.68 | 1.07% | 5,838 |
| Jun 20, 2025 | 5.58 | 5.77 | 5.57 | 5.62 | 5.62 | 1.08% | 28,115 |
| Jun 19, 2025 | 5.54 | 5.59 | 5.52 | 5.56 | 5.56 | -0.18% | 17,318 |
| Jun 18, 2025 | 5.71 | 5.76 | 5.57 | 5.57 | 5.57 | -2.28% | 26,906 |
| Jun 17, 2025 | 5.71 | 5.77 | 5.70 | 5.70 | 5.70 | -1.89% | 21,446 |
| Jun 16, 2025 | 5.60 | 5.81 | 5.57 | 5.81 | 5.81 | 4.87% | 13,634 |
| Jun 13, 2025 | 5.60 | 5.68 | 5.54 | 5.54 | 5.54 | -2.29% | 37,405 |