Real Matters Inc. (TSX:REAL)
Canada
· Delayed Price · Currency is CAD 5.54
+0.04 (0.73%)
Apr 17, 2025, 4:00 PM EDT
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.51 | 5.59 | 5.50 | 5.54 | 5.54 | 0.73% | 25,682 |
| Apr 16, 2025 | 5.59 | 5.63 | 5.47 | 5.50 | 5.50 | -0.72% | 5,236 |
| Apr 15, 2025 | 5.59 | 5.62 | 5.50 | 5.54 | 5.54 | 0.36% | 20,009 |
| Apr 14, 2025 | 5.51 | 5.61 | 5.50 | 5.52 | 5.52 | 1.28% | 100,500 |
| Apr 11, 2025 | 5.31 | 5.47 | 5.31 | 5.45 | 5.45 | -1.98% | 31,704 |
| Apr 10, 2025 | 5.50 | 5.57 | 5.39 | 5.56 | 5.56 | -1.24% | 108,131 |
| Apr 9, 2025 | 5.28 | 5.64 | 5.16 | 5.63 | 5.63 | 2.55% | 91,400 |
| Apr 8, 2025 | 5.55 | 5.55 | 5.44 | 5.49 | 5.49 | -0.90% | 63,027 |
| Apr 7, 2025 | 5.24 | 5.61 | 5.24 | 5.54 | 5.54 | -1.77% | 67,732 |
| Apr 4, 2025 | 5.60 | 5.65 | 5.47 | 5.64 | 5.64 | -1.05% | 140,927 |
| Apr 3, 2025 | 5.77 | 5.77 | 5.65 | 5.70 | 5.70 | -2.73% | 75,500 |
| Apr 2, 2025 | 6.00 | 6.00 | 5.84 | 5.86 | 5.86 | -2.66% | 28,300 |
| Apr 1, 2025 | 6.02 | 6.11 | 5.89 | 6.02 | 6.02 | 3.26% | 62,800 |
| Mar 31, 2025 | 5.88 | 5.88 | 5.73 | 5.83 | 5.83 | -1.52% | 52,428 |
| Mar 28, 2025 | 6.00 | 6.05 | 5.92 | 5.92 | 5.92 | -2.15% | 290,100 |
| Mar 27, 2025 | 5.99 | 6.10 | 5.96 | 6.05 | 6.05 | 1.34% | 38,412 |
| Mar 26, 2025 | 6.18 | 6.18 | 5.96 | 5.97 | 5.97 | -2.93% | 128,026 |
| Mar 25, 2025 | 6.13 | 6.18 | 6.07 | 6.15 | 6.15 | - | 25,237 |
| Mar 24, 2025 | 5.99 | 6.18 | 5.99 | 6.15 | 6.15 | 2.67% | 57,100 |
| Mar 21, 2025 | 5.88 | 6.09 | 5.88 | 5.99 | 5.99 | -2.12% | 52,420 |
| Mar 20, 2025 | 5.92 | 6.19 | 5.92 | 6.12 | 6.12 | 3.55% | 131,418 |
| Mar 19, 2025 | 5.71 | 5.97 | 5.68 | 5.91 | 5.91 | 4.05% | 15,747 |
| Mar 18, 2025 | 5.64 | 5.69 | 5.64 | 5.68 | 5.68 | -0.70% | 18,700 |
| Mar 17, 2025 | 5.63 | 5.78 | 5.62 | 5.72 | 5.72 | 1.06% | 51,743 |
| Mar 14, 2025 | 5.61 | 5.80 | 5.61 | 5.66 | 5.66 | - | 47,619 |
| Mar 13, 2025 | 5.87 | 5.87 | 5.60 | 5.66 | 5.66 | -2.58% | 40,047 |
| Mar 12, 2025 | 5.81 | 5.85 | 5.60 | 5.81 | 5.81 | 3.57% | 74,900 |
| Mar 11, 2025 | 5.48 | 5.62 | 5.48 | 5.61 | 5.61 | 1.26% | 37,446 |
| Mar 10, 2025 | 5.62 | 5.65 | 5.47 | 5.54 | 5.54 | -3.65% | 81,802 |
| Mar 7, 2025 | 5.72 | 5.82 | 5.69 | 5.75 | 5.75 | 0.88% | 16,500 |
| Mar 6, 2025 | 5.62 | 5.77 | 5.62 | 5.70 | 5.70 | -1.04% | 12,900 |
| Mar 5, 2025 | 5.74 | 5.79 | 5.72 | 5.76 | 5.76 | 0.35% | 72,245 |
| Mar 4, 2025 | 5.70 | 5.80 | 5.61 | 5.74 | 5.74 | -2.55% | 45,700 |
| Mar 3, 2025 | 5.76 | 5.93 | 5.76 | 5.89 | 5.89 | 1.90% | 44,537 |
| Feb 28, 2025 | 5.76 | 5.81 | 5.68 | 5.78 | 5.78 | - | 86,900 |
| Feb 27, 2025 | 5.68 | 5.84 | 5.64 | 5.78 | 5.78 | 0.52% | 36,540 |
| Feb 26, 2025 | 5.77 | 5.84 | 5.72 | 5.75 | 5.75 | -0.17% | 64,640 |
| Feb 25, 2025 | 5.76 | 5.81 | 5.71 | 5.76 | 5.76 | -1.20% | 34,000 |
| Feb 24, 2025 | 5.74 | 5.93 | 5.73 | 5.83 | 5.83 | 0.52% | 23,417 |
| Feb 21, 2025 | 5.97 | 6.04 | 5.74 | 5.80 | 5.80 | -3.17% | 45,600 |
| Feb 20, 2025 | 5.98 | 6.07 | 5.98 | 5.99 | 5.99 | 0.17% | 7,100 |
| Feb 19, 2025 | 6.07 | 6.07 | 5.98 | 5.98 | 5.98 | -1.48% | 13,500 |
| Feb 18, 2025 | 6.17 | 6.17 | 6.04 | 6.07 | 6.07 | -0.98% | 20,800 |
| Feb 14, 2025 | 6.02 | 6.18 | 6.02 | 6.13 | 6.13 | 0.99% | 10,700 |
| Feb 13, 2025 | 5.93 | 6.16 | 5.90 | 6.07 | 6.07 | 2.02% | 286,200 |
| Feb 12, 2025 | 6.08 | 6.09 | 5.93 | 5.95 | 5.95 | -2.46% | 76,900 |
| Feb 11, 2025 | 6.14 | 6.17 | 6.10 | 6.10 | 6.10 | -1.45% | 7,417 |
| Feb 10, 2025 | 6.08 | 6.27 | 6.08 | 6.19 | 6.19 | 1.81% | 42,700 |
| Feb 7, 2025 | 6.06 | 6.28 | 6.00 | 6.08 | 6.08 | -2.72% | 37,446 |
| Feb 6, 2025 | 6.18 | 6.34 | 6.18 | 6.25 | 6.25 | -0.79% | 37,928 |