Real Matters Inc. (TSX:REAL)

Canada flag Canada · Delayed Price · Currency is CAD
5.42
+0.33 (6.48%)
Aug 1, 2025, 4:00 PM EDT

Real Matters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.095.435.095.425.426.48%64,812
Jul 31, 20255.205.255.015.095.09-1.17%46,400
Jul 30, 20255.315.315.155.155.15-3.01%41,700
Jul 29, 20255.375.445.305.315.31-3.98%12,500
Jul 28, 20255.315.545.315.535.532.60%17,000
Jul 25, 20255.375.425.325.395.390.37%10,246
Jul 24, 20255.305.395.305.375.371.70%13,746
Jul 23, 20255.325.375.285.285.28-0.38%18,115
Jul 22, 20255.315.455.285.305.30-0.38%32,224
Jul 21, 20255.315.365.285.325.32-0.75%51,400
Jul 18, 20255.465.565.365.365.36-1.83%87,600
Jul 17, 20255.375.565.375.465.460.37%71,100
Jul 16, 20255.455.505.445.445.44-0.91%7,832
Jul 15, 20255.515.545.465.495.49-0.72%14,515
Jul 14, 20255.505.575.465.535.530.55%185,100
Jul 11, 20255.555.555.475.505.50-1.08%30,437
Jul 10, 20255.585.655.525.565.56-1.59%40,600
Jul 9, 20255.665.665.535.655.650.71%107,012
Jul 8, 20255.525.655.525.615.61-15,435
Jul 7, 20255.565.655.565.615.610.18%28,600
Jul 4, 20255.595.655.555.605.60-0.18%5,811
Jul 3, 20255.575.735.575.615.61-0.71%60,400
Jul 2, 20255.555.685.555.655.651.62%146,602
Jun 30, 20255.555.585.465.565.560.36%26,000
Jun 27, 20255.705.705.495.545.54-2.29%15,300
Jun 26, 20255.695.725.655.675.67-0.53%6,219
Jun 25, 20255.725.745.685.705.70-1.21%3,600
Jun 24, 20255.765.875.755.775.771.58%15,500
Jun 23, 20255.635.775.615.685.681.07%5,838
Jun 20, 20255.585.775.575.625.621.08%28,115
Jun 19, 20255.545.595.525.565.56-0.18%17,318
Jun 18, 20255.715.765.575.575.57-2.28%26,906
Jun 17, 20255.715.775.705.705.70-1.89%21,446
Jun 16, 20255.605.815.575.815.814.87%13,634
Jun 13, 20255.605.685.545.545.54-2.29%37,405
Jun 12, 20255.705.715.605.675.67-0.53%27,418
Jun 11, 20255.605.875.605.705.702.33%21,623
Jun 10, 20255.575.665.575.575.57-1.42%17,500
Jun 9, 20255.615.685.495.655.651.25%16,200
Jun 6, 20255.605.605.475.585.58-0.89%11,002
Jun 5, 20255.655.695.565.635.63-0.35%17,400
Jun 4, 20255.445.655.445.655.653.48%34,626
Jun 3, 20255.675.675.465.465.46-3.70%14,648
Jun 2, 20255.685.695.665.675.67-0.70%6,600
May 30, 20255.725.735.655.715.71-0.35%8,807
May 29, 20255.725.775.715.735.730.35%10,700
May 28, 20255.735.805.715.715.71-0.35%9,300
May 27, 20255.725.805.725.735.73-2.39%8,528
May 26, 20255.765.875.715.875.871.73%15,129
May 23, 20255.665.785.665.775.771.41%2,102