Real Matters Inc. (TSX:REAL)
Canada · Delayed Price · Currency is CAD 5.53
0.00 (0.00%)
May 28, 2026, 3:29 PM EST
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.48 | 5.56 | 5.48 | 5.54 | - | 0.18% | 1,064 |
| May 27, 2026 | 5.52 | 5.70 | 5.48 | 5.53 | 5.53 | -0.54% | 28,194 |
| May 26, 2026 | 5.67 | 5.76 | 5.51 | 5.56 | 5.56 | -1.59% | 32,005 |
| May 25, 2026 | 5.33 | 5.71 | 5.33 | 5.65 | 5.65 | 4.44% | 30,127 |
| May 22, 2026 | 5.31 | 5.53 | 5.31 | 5.41 | 5.41 | 0.19% | 21,310 |
| May 21, 2026 | 5.48 | 5.48 | 5.28 | 5.40 | 5.40 | -1.82% | 32,043 |
| May 20, 2026 | 5.30 | 5.54 | 5.21 | 5.50 | 5.50 | 4.36% | 62,972 |
| May 19, 2026 | 5.57 | 5.57 | 5.25 | 5.27 | 5.27 | -5.89% | 73,287 |
| May 15, 2026 | 5.64 | 5.66 | 5.55 | 5.60 | 5.60 | -0.88% | 38,874 |
| May 14, 2026 | 5.67 | 5.75 | 5.64 | 5.65 | 5.65 | -0.18% | 32,585 |
| May 13, 2026 | 5.52 | 5.66 | 5.52 | 5.66 | 5.66 | 0.18% | 20,248 |
| May 12, 2026 | 5.71 | 5.71 | 5.57 | 5.65 | 5.65 | -1.74% | 52,566 |
| May 11, 2026 | 5.85 | 5.89 | 5.75 | 5.75 | 5.75 | -2.54% | 64,671 |
| May 8, 2026 | 5.73 | 5.90 | 5.73 | 5.90 | 5.90 | 3.15% | 33,481 |
| May 7, 2026 | 6.06 | 6.06 | 5.69 | 5.72 | 5.72 | -5.14% | 22,823 |
| May 6, 2026 | 5.77 | 6.17 | 5.77 | 6.03 | 6.03 | 4.15% | 103,130 |
| May 5, 2026 | 5.74 | 5.79 | 5.61 | 5.79 | 5.79 | 0.35% | 36,420 |
| May 4, 2026 | 5.84 | 5.93 | 5.75 | 5.77 | 5.77 | -1.20% | 86,895 |
| May 1, 2026 | 6.10 | 6.12 | 5.79 | 5.84 | 5.84 | 1.57% | 81,273 |
| Apr 30, 2026 | 5.80 | 5.85 | 5.74 | 5.75 | 5.75 | -1.71% | 24,546 |
| Apr 29, 2026 | 6.04 | 6.04 | 5.74 | 5.85 | 5.85 | -1.18% | 38,500 |
| Apr 28, 2026 | 5.82 | 6.01 | 5.78 | 5.92 | 5.92 | 1.20% | 105,088 |
| Apr 27, 2026 | 5.95 | 6.15 | 5.82 | 5.85 | 5.85 | -4.72% | 56,363 |
| Apr 24, 2026 | 5.91 | 6.22 | 5.91 | 6.14 | 6.14 | 4.42% | 19,410 |
| Apr 23, 2026 | 5.85 | 6.04 | 5.85 | 5.88 | 5.88 | -1.51% | 34,865 |
| Apr 22, 2026 | 5.92 | 5.97 | 5.86 | 5.97 | 5.97 | 2.58% | 33,793 |
| Apr 21, 2026 | 6.06 | 6.06 | 5.81 | 5.82 | 5.82 | -1.36% | 10,690 |
| Apr 20, 2026 | 5.94 | 6.03 | 5.87 | 5.90 | 5.90 | -0.84% | 13,778 |
| Apr 17, 2026 | 5.66 | 6.10 | 5.66 | 5.95 | 5.95 | 3.48% | 307,956 |
| Apr 16, 2026 | 5.76 | 5.79 | 5.68 | 5.75 | 5.75 | -0.52% | 8,700 |
| Apr 15, 2026 | 5.65 | 5.81 | 5.65 | 5.78 | 5.78 | 1.76% | 15,302 |
| Apr 14, 2026 | 5.85 | 5.85 | 5.65 | 5.68 | 5.68 | -1.22% | 22,555 |
| Apr 13, 2026 | 5.60 | 5.79 | 5.58 | 5.75 | 5.75 | 2.13% | 8,206 |
| Apr 10, 2026 | 5.61 | 5.80 | 5.61 | 5.63 | 5.63 | -2.09% | 13,778 |
| Apr 9, 2026 | 5.80 | 5.93 | 5.69 | 5.75 | 5.75 | -0.86% | 17,168 |
| Apr 8, 2026 | 5.90 | 5.98 | 5.73 | 5.80 | 5.80 | 1.58% | 17,801 |
| Apr 7, 2026 | 5.83 | 5.83 | 5.67 | 5.71 | 5.71 | -2.56% | 12,075 |
| Apr 6, 2026 | 5.78 | 5.86 | 5.74 | 5.86 | 5.86 | 4.27% | 10,218 |
| Apr 2, 2026 | 5.46 | 5.76 | 5.46 | 5.62 | 5.62 | -3.44% | 57,778 |
| Apr 1, 2026 | 5.70 | 6.06 | 5.69 | 5.82 | 5.82 | 2.11% | 38,128 |
| Mar 31, 2026 | 5.37 | 5.76 | 5.37 | 5.70 | 5.70 | 3.45% | 27,533 |
| Mar 30, 2026 | 5.61 | 5.70 | 5.47 | 5.51 | 5.51 | -1.08% | 36,355 |
| Mar 27, 2026 | 5.63 | 5.67 | 5.55 | 5.57 | 5.57 | -1.59% | 76,009 |
| Mar 26, 2026 | 5.67 | 5.78 | 5.65 | 5.66 | 5.66 | -1.57% | 12,282 |
| Mar 25, 2026 | 5.75 | 5.89 | 5.71 | 5.75 | 5.75 | 3.79% | 30,465 |
| Mar 24, 2026 | 5.60 | 5.71 | 5.54 | 5.54 | 5.54 | -0.54% | 21,290 |
| Mar 23, 2026 | 5.52 | 5.70 | 5.50 | 5.57 | 5.57 | 0.36% | 57,055 |
| 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 |