Real Matters Inc. (TSX:REAL)
Canada
· Delayed Price · Currency is CAD 5.54
-0.13 (-2.29%)
Jun 27, 2025, 4:00 PM EDT
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.70 | 5.70 | 5.49 | 5.54 | 5.54 | -2.29% | 15,280 |
| 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 |
| Jun 12, 2025 | 5.70 | 5.71 | 5.60 | 5.67 | 5.67 | -0.53% | 27,418 |
| Jun 11, 2025 | 5.60 | 5.87 | 5.60 | 5.70 | 5.70 | 2.33% | 21,623 |
| Jun 10, 2025 | 5.57 | 5.66 | 5.57 | 5.57 | 5.57 | -1.42% | 17,500 |
| Jun 9, 2025 | 5.61 | 5.68 | 5.49 | 5.65 | 5.65 | 1.25% | 16,200 |
| Jun 6, 2025 | 5.60 | 5.60 | 5.47 | 5.58 | 5.58 | -0.89% | 11,002 |
| Jun 5, 2025 | 5.65 | 5.69 | 5.56 | 5.63 | 5.63 | -0.35% | 17,400 |
| Jun 4, 2025 | 5.44 | 5.65 | 5.44 | 5.65 | 5.65 | 3.48% | 34,626 |
| Jun 3, 2025 | 5.67 | 5.67 | 5.46 | 5.46 | 5.46 | -3.70% | 14,648 |
| Jun 2, 2025 | 5.68 | 5.69 | 5.66 | 5.67 | 5.67 | -0.70% | 6,600 |
| May 30, 2025 | 5.72 | 5.73 | 5.65 | 5.71 | 5.71 | -0.35% | 8,807 |
| May 29, 2025 | 5.72 | 5.77 | 5.71 | 5.73 | 5.73 | 0.35% | 10,700 |
| May 28, 2025 | 5.73 | 5.80 | 5.71 | 5.71 | 5.71 | -0.35% | 9,300 |
| May 27, 2025 | 5.72 | 5.80 | 5.72 | 5.73 | 5.73 | -2.39% | 8,528 |
| May 26, 2025 | 5.76 | 5.87 | 5.71 | 5.87 | 5.87 | 1.73% | 15,129 |
| May 23, 2025 | 5.66 | 5.78 | 5.66 | 5.77 | 5.77 | 1.41% | 2,102 |
| May 22, 2025 | 5.80 | 5.80 | 5.66 | 5.69 | 5.69 | -2.23% | 23,600 |
| May 21, 2025 | 5.98 | 5.98 | 5.74 | 5.82 | 5.82 | -3.00% | 30,700 |
| May 20, 2025 | 5.93 | 6.00 | 5.90 | 6.00 | 6.00 | 0.67% | 32,900 |
| May 16, 2025 | 5.90 | 5.99 | 5.90 | 5.96 | 5.96 | 1.19% | 18,045 |
| May 15, 2025 | 6.00 | 6.03 | 5.89 | 5.89 | 5.89 | -1.83% | 44,337 |
| May 14, 2025 | 6.03 | 6.05 | 6.00 | 6.00 | 6.00 | -1.15% | 6,142 |
| May 13, 2025 | 6.06 | 6.08 | 6.05 | 6.07 | 6.07 | 0.17% | 16,700 |
| May 12, 2025 | 6.02 | 6.09 | 6.02 | 6.06 | 6.06 | 0.83% | 23,743 |
| May 9, 2025 | 6.07 | 6.07 | 6.00 | 6.01 | 6.01 | -1.48% | 7,404 |
| May 8, 2025 | 6.03 | 6.12 | 6.00 | 6.10 | 6.10 | 1.67% | 35,426 |
| May 7, 2025 | 5.91 | 6.01 | 5.87 | 6.00 | 6.00 | 1.69% | 15,924 |
| May 6, 2025 | 5.86 | 5.94 | 5.84 | 5.90 | 5.90 | -1.01% | 40,605 |
| May 5, 2025 | 6.01 | 6.01 | 5.94 | 5.96 | 5.96 | -0.83% | 12,900 |
| May 2, 2025 | 6.01 | 6.08 | 6.00 | 6.01 | 6.01 | -0.33% | 71,731 |
| May 1, 2025 | 6.03 | 6.15 | 6.03 | 6.03 | 6.03 | 0.33% | 15,716 |
| Apr 30, 2025 | 6.03 | 6.20 | 5.90 | 6.01 | 6.01 | -0.17% | 79,600 |
| Apr 29, 2025 | 5.99 | 6.07 | 5.96 | 6.02 | 6.02 | 0.67% | 43,108 |
| Apr 28, 2025 | 6.13 | 6.13 | 5.97 | 5.98 | 5.98 | -2.45% | 12,906 |
| Apr 25, 2025 | 6.03 | 6.13 | 6.02 | 6.13 | 6.13 | 0.99% | 11,942 |
| Apr 24, 2025 | 5.96 | 6.18 | 5.96 | 6.07 | 6.07 | 3.76% | 10,300 |
| Apr 23, 2025 | 5.85 | 6.02 | 5.78 | 5.85 | 5.85 | 1.74% | 39,608 |
| Apr 22, 2025 | 5.54 | 5.77 | 5.54 | 5.75 | 5.75 | 3.42% | 22,019 |
| Apr 21, 2025 | 5.54 | 5.61 | 5.52 | 5.56 | 5.56 | 0.36% | 27,400 |
| Apr 17, 2025 | 5.51 | 5.59 | 5.50 | 5.54 | 5.54 | 0.73% | 25,700 |