Real Matters Inc. (TSX:REAL)
Canada · Delayed Price · Currency is CAD 5.55
-0.06 (-1.07%)
At close: Mar 20, 2026
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.74 | 5.78 | 5.46 | 5.55 | 5.55 | -1.07% | 68,130 |
| Mar 19, 2026 | 5.75 | 5.82 | 5.61 | 5.61 | 5.61 | -1.92% | 17,492 |
| Mar 18, 2026 | 5.80 | 5.85 | 5.66 | 5.72 | 5.72 | -0.69% | 51,910 |
| Mar 17, 2026 | 5.99 | 6.03 | 5.75 | 5.76 | 5.76 | -3.36% | 21,458 |
| Mar 16, 2026 | 5.64 | 5.96 | 5.64 | 5.96 | 5.96 | 2.76% | 9,683 |
| Mar 13, 2026 | 5.79 | 5.81 | 5.75 | 5.80 | 5.80 | 2.65% | 38,571 |
| Mar 12, 2026 | 5.81 | 5.81 | 5.65 | 5.65 | 5.65 | -3.25% | 51,302 |
| Mar 11, 2026 | 5.80 | 5.93 | 5.80 | 5.84 | 5.84 | -2.50% | 19,947 |
| Mar 10, 2026 | 5.71 | 6.03 | 5.71 | 5.99 | 5.99 | 1.01% | 16,081 |
| Mar 9, 2026 | 5.80 | 6.03 | 5.71 | 5.93 | 5.93 | 0.51% | 21,290 |
| Mar 6, 2026 | 6.05 | 6.06 | 5.90 | 5.90 | 5.90 | -4.22% | 16,541 |
| Mar 5, 2026 | 6.12 | 6.25 | 6.12 | 6.16 | 6.16 | 0.98% | 11,918 |
| Mar 4, 2026 | 6.06 | 6.16 | 6.06 | 6.10 | 6.10 | -0.33% | 8,238 |
| Mar 3, 2026 | 6.08 | 6.18 | 5.87 | 6.12 | 6.12 | -2.24% | 92,984 |
| Mar 2, 2026 | 6.25 | 6.33 | 6.07 | 6.26 | 6.26 | 0.16% | 65,178 |
| Feb 27, 2026 | 6.06 | 6.25 | 5.97 | 6.25 | 6.25 | 1.96% | 1,151,843 |
| Feb 26, 2026 | 6.04 | 6.15 | 6.04 | 6.13 | 6.13 | 2.68% | 32,030 |
| Feb 25, 2026 | 5.91 | 6.06 | 5.91 | 5.97 | 5.97 | -1.49% | 14,400 |
| Feb 24, 2026 | 6.09 | 6.12 | 5.87 | 6.06 | 6.06 | 1.34% | 92,988 |
| Feb 23, 2026 | 6.08 | 6.08 | 5.94 | 5.98 | 5.98 | -1.32% | 38,710 |
| Feb 20, 2026 | 6.16 | 6.17 | 6.06 | 6.06 | 6.06 | -1.30% | 11,844 |
| Feb 19, 2026 | 6.16 | 6.27 | 6.10 | 6.14 | 6.14 | -0.32% | 14,607 |
| Feb 18, 2026 | 6.26 | 6.31 | 6.15 | 6.16 | 6.16 | -2.22% | 47,013 |
| Feb 17, 2026 | 6.53 | 6.53 | 6.15 | 6.30 | 6.30 | 2.11% | 16,563 |
| Feb 13, 2026 | 6.20 | 6.33 | 6.12 | 6.17 | 6.17 | 0.49% | 60,189 |
| Feb 12, 2026 | 6.62 | 6.62 | 6.11 | 6.14 | 6.14 | -6.54% | 136,092 |
| Feb 11, 2026 | 7.41 | 7.41 | 6.57 | 6.57 | 6.57 | -8.88% | 22,985 |
| Feb 10, 2026 | 7.00 | 7.24 | 6.98 | 7.21 | 7.21 | 4.95% | 154,382 |
| Feb 9, 2026 | 6.86 | 6.95 | 6.83 | 6.87 | 6.87 | -2.00% | 15,110 |
| Feb 6, 2026 | 6.92 | 7.13 | 6.85 | 7.01 | 7.01 | -1.13% | 25,920 |
| Feb 5, 2026 | 7.24 | 7.30 | 7.00 | 7.09 | 7.09 | -0.42% | 128,259 |
| Feb 4, 2026 | 6.94 | 7.28 | 6.94 | 7.12 | 7.12 | 1.28% | 297,356 |
| Feb 3, 2026 | 6.86 | 7.21 | 6.86 | 7.03 | 7.03 | -2.90% | 64,170 |
| Feb 2, 2026 | 6.22 | 7.24 | 6.22 | 7.24 | 7.24 | 16.40% | 125,051 |
| Jan 30, 2026 | 6.10 | 6.31 | 6.10 | 6.22 | 6.22 | 1.63% | 50,213 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.12 | 6.12 | 6.12 | -4.52% | 100,346 |
| Jan 28, 2026 | 6.51 | 6.60 | 6.37 | 6.41 | 6.41 | -2.44% | 198,774 |
| Jan 27, 2026 | 6.81 | 6.85 | 6.53 | 6.57 | 6.57 | -4.64% | 31,732 |
| Jan 26, 2026 | 6.73 | 7.05 | 6.73 | 6.89 | 6.89 | 2.23% | 10,993 |
| Jan 23, 2026 | 6.95 | 7.22 | 6.71 | 6.74 | 6.74 | -3.16% | 31,536 |
| Jan 22, 2026 | 6.93 | 7.04 | 6.82 | 6.96 | 6.96 | 0.72% | 36,363 |
| Jan 21, 2026 | 6.96 | 7.00 | 6.80 | 6.91 | 6.91 | 0.29% | 22,616 |
| 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 |