Real Matters Inc. (TSX:REAL)
Canada · Delayed Price · Currency is CAD 6.11
-0.08 (-1.29%)
Nov 14, 2025, 4:00 PM EST
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.15 | 6.15 | 6.05 | 6.11 | 6.11 | -1.29% | 128,604 |
| Nov 13, 2025 | 6.25 | 6.33 | 6.10 | 6.19 | 6.19 | -2.67% | 24,900 |
| Nov 12, 2025 | 6.05 | 6.45 | 6.05 | 6.36 | 6.36 | 2.91% | 90,500 |
| Nov 11, 2025 | 6.26 | 6.40 | 6.18 | 6.18 | 6.18 | -1.12% | 108,323 |
| Nov 10, 2025 | 6.36 | 6.48 | 6.25 | 6.25 | 6.25 | -1.73% | 28,000 |
| Nov 7, 2025 | 6.56 | 6.70 | 6.34 | 6.36 | 6.36 | -3.93% | 92,824 |
| Nov 6, 2025 | 6.77 | 6.77 | 6.53 | 6.62 | 6.62 | -2.36% | 46,700 |
| Nov 5, 2025 | 6.79 | 6.81 | 6.66 | 6.78 | 6.78 | 0.30% | 54,105 |
| Nov 4, 2025 | 7.01 | 7.05 | 6.74 | 6.76 | 6.76 | -6.11% | 136,400 |
| Nov 3, 2025 | 7.32 | 7.32 | 7.08 | 7.20 | 7.20 | -2.17% | 32,200 |
| Oct 31, 2025 | 7.24 | 7.36 | 7.24 | 7.36 | 7.36 | 1.24% | 48,300 |
| Oct 30, 2025 | 7.35 | 7.36 | 7.26 | 7.27 | 7.27 | -0.95% | 28,213 |
| Oct 29, 2025 | 7.50 | 7.50 | 7.33 | 7.34 | 7.34 | -2.13% | 47,500 |
| Oct 28, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.70% | 9,533 |
| Oct 27, 2025 | 7.58 | 7.68 | 7.56 | 7.63 | 7.63 | 0.93% | 17,523 |
| Oct 24, 2025 | 7.51 | 7.71 | 7.48 | 7.56 | 7.56 | -0.66% | 43,846 |
| Oct 23, 2025 | 7.54 | 7.75 | 7.40 | 7.61 | 7.61 | 0.13% | 102,230 |
| Oct 22, 2025 | 7.44 | 7.72 | 7.39 | 7.60 | 7.60 | 2.01% | 46,100 |
| Oct 21, 2025 | 7.31 | 7.50 | 7.28 | 7.45 | 7.45 | 1.50% | 43,231 |
| Oct 20, 2025 | 7.37 | 7.44 | 7.33 | 7.34 | 7.34 | -0.54% | 22,100 |
| Oct 17, 2025 | 7.35 | 7.39 | 7.29 | 7.38 | 7.38 | 0.27% | 17,200 |
| Oct 16, 2025 | 7.31 | 7.47 | 7.29 | 7.36 | 7.36 | 0.68% | 33,900 |
| Oct 15, 2025 | 7.25 | 7.64 | 7.18 | 7.31 | 7.31 | 0.97% | 103,200 |
| Oct 14, 2025 | 7.28 | 7.40 | 7.24 | 7.24 | 7.24 | -0.41% | 59,411 |
| Oct 10, 2025 | 7.36 | 7.53 | 7.27 | 7.27 | 7.27 | -1.62% | 58,517 |
| Oct 9, 2025 | 7.34 | 7.42 | 7.30 | 7.39 | 7.39 | -1.07% | 58,700 |
| Oct 8, 2025 | 7.49 | 7.55 | 7.46 | 7.47 | 7.47 | -0.40% | 15,700 |
| Oct 7, 2025 | 7.44 | 7.57 | 7.40 | 7.50 | 7.50 | 0.13% | 53,200 |
| Oct 6, 2025 | 7.51 | 7.56 | 7.40 | 7.49 | 7.49 | -0.40% | 19,310 |
| Oct 3, 2025 | 7.32 | 7.55 | 7.32 | 7.52 | 7.52 | 2.17% | 39,000 |
| Oct 2, 2025 | 7.23 | 7.40 | 7.20 | 7.36 | 7.36 | 1.52% | 26,445 |
| Oct 1, 2025 | 7.30 | 7.39 | 7.25 | 7.25 | 7.25 | -0.55% | 15,715 |
| Sep 30, 2025 | 7.13 | 7.38 | 7.13 | 7.29 | 7.29 | - | 22,000 |
| Sep 29, 2025 | 7.23 | 7.37 | 7.23 | 7.29 | 7.29 | -0.14% | 17,600 |
| Sep 26, 2025 | 7.42 | 7.42 | 7.22 | 7.30 | 7.30 | -1.48% | 21,900 |
| Sep 25, 2025 | 7.38 | 7.49 | 7.33 | 7.41 | 7.41 | -0.67% | 29,220 |
| Sep 24, 2025 | 7.60 | 7.63 | 7.39 | 7.46 | 7.46 | -2.36% | 48,732 |
| Sep 23, 2025 | 7.66 | 7.69 | 7.55 | 7.64 | 7.64 | -0.26% | 37,200 |
| Sep 22, 2025 | 7.80 | 7.80 | 7.62 | 7.66 | 7.66 | -1.92% | 59,400 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.75 | 7.81 | 7.81 | -1.76% | 119,900 |
| Sep 18, 2025 | 7.52 | 7.99 | 7.52 | 7.95 | 7.95 | 2.71% | 191,900 |
| Sep 17, 2025 | 7.15 | 7.79 | 7.15 | 7.74 | 7.74 | 8.71% | 472,309 |
| Sep 16, 2025 | 7.30 | 7.35 | 7.12 | 7.12 | 7.12 | -2.73% | 27,500 |
| Sep 15, 2025 | 7.25 | 7.36 | 7.21 | 7.32 | 7.32 | 2.66% | 59,500 |
| Sep 12, 2025 | 7.19 | 7.24 | 7.05 | 7.13 | 7.13 | -0.83% | 19,600 |
| Sep 11, 2025 | 7.15 | 7.23 | 7.03 | 7.19 | 7.19 | 0.14% | 89,923 |
| Sep 10, 2025 | 7.05 | 7.21 | 6.99 | 7.18 | 7.18 | 2.72% | 94,000 |
| Sep 9, 2025 | 6.91 | 7.02 | 6.82 | 6.99 | 6.99 | -0.14% | 72,800 |
| Sep 8, 2025 | 6.66 | 7.05 | 6.50 | 7.00 | 7.00 | 4.79% | 129,500 |
| Sep 5, 2025 | 6.50 | 7.05 | 6.50 | 6.68 | 6.68 | 5.20% | 140,643 |