Real Matters Inc. (TSX:REAL)
Canada · Delayed Price · Currency is CAD 4.420
-0.050 (-1.12%)
Sep 4, 2026, 4:00 PM EST
Real Matters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.46 | 4.46 | 4.35 | 4.42 | 4.42 | -1.12% | 13,179 |
| Sep 3, 2026 | 4.36 | 4.48 | 4.36 | 4.47 | 4.47 | 2.76% | 15,077 |
| Sep 2, 2026 | 4.40 | 4.44 | 4.35 | 4.35 | 4.35 | -1.36% | 10,267 |
| Sep 1, 2026 | 4.46 | 4.48 | 4.32 | 4.41 | 4.41 | -2.65% | 20,825 |
| Aug 31, 2026 | 4.62 | 4.65 | 4.41 | 4.53 | 4.53 | -3.21% | 39,234 |
| Aug 28, 2026 | 4.83 | 4.84 | 4.67 | 4.68 | 4.68 | -1.27% | 10,416 |
| Aug 27, 2026 | 4.79 | 4.79 | 4.67 | 4.74 | 4.74 | - | 14,666 |
| Aug 26, 2026 | 4.83 | 4.83 | 4.74 | 4.74 | 4.74 | -1.86% | 78,052 |
| Aug 25, 2026 | 4.86 | 4.91 | 4.83 | 4.83 | 4.83 | -1.02% | 18,305 |
| Aug 24, 2026 | 4.92 | 4.95 | 4.88 | 4.88 | 4.88 | -1.81% | 6,567 |
| Aug 21, 2026 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 1.22% | 5,709 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.89 | 4.91 | 4.91 | -1.41% | 16,609 |
| Aug 19, 2026 | 5.00 | 5.08 | 4.90 | 4.98 | 4.98 | 0.20% | 72,293 |
| Aug 18, 2026 | 5.00 | 5.03 | 4.89 | 4.97 | 4.97 | -0.80% | 22,181 |
| Aug 17, 2026 | 5.07 | 5.11 | 4.96 | 5.01 | 5.01 | -2.53% | 14,750 |
| Aug 14, 2026 | 4.93 | 5.14 | 4.91 | 5.14 | 5.14 | 4.47% | 427,206 |
| Aug 13, 2026 | 4.90 | 4.96 | 4.90 | 4.92 | 4.92 | 0.20% | 90,291 |
| Aug 12, 2026 | 4.82 | 5.00 | 4.82 | 4.91 | 4.91 | - | 29,381 |
| Aug 11, 2026 | 5.01 | 5.03 | 4.88 | 4.91 | 4.91 | 1.24% | 17,698 |
| Aug 10, 2026 | 5.02 | 5.12 | 4.83 | 4.85 | 4.85 | -6.19% | 25,547 |
| Aug 7, 2026 | 5.16 | 5.37 | 4.94 | 5.17 | 5.17 | 5.30% | 51,756 |
| Aug 6, 2026 | 4.80 | 5.02 | 4.80 | 4.91 | 4.91 | -1.60% | 20,798 |
| Aug 5, 2026 | 4.93 | 5.07 | 4.91 | 4.99 | 4.99 | 2.04% | 14,463 |
| Aug 4, 2026 | 4.78 | 4.95 | 4.78 | 4.89 | 4.89 | 1.87% | 17,587 |
| Jul 31, 2026 | 4.76 | 4.86 | 4.72 | 4.80 | 4.80 | -0.62% | 38,035 |
| Jul 30, 2026 | 4.94 | 4.94 | 4.79 | 4.83 | 4.83 | -2.03% | 30,497 |
| Jul 29, 2026 | 4.95 | 5.00 | 4.83 | 4.93 | 4.93 | -1.20% | 17,801 |
| Jul 28, 2026 | 4.94 | 5.01 | 4.94 | 4.99 | 4.99 | 0.40% | 19,202 |
| Jul 27, 2026 | 4.96 | 5.02 | 4.92 | 4.97 | 4.97 | 0.61% | 10,187 |
| Jul 24, 2026 | 4.86 | 4.97 | 4.85 | 4.94 | 4.94 | 1.65% | 20,749 |
| Jul 23, 2026 | 4.95 | 4.95 | 4.83 | 4.86 | 4.86 | -2.61% | 35,186 |
| Jul 22, 2026 | 5.03 | 5.09 | 4.99 | 4.99 | 4.99 | -1.58% | 27,901 |
| Jul 21, 2026 | 5.05 | 5.12 | 5.00 | 5.07 | 5.07 | 0.20% | 213,228 |
| Jul 20, 2026 | 5.11 | 5.12 | 5.05 | 5.06 | 5.06 | -1.56% | 5,601 |
| Jul 17, 2026 | 5.14 | 5.14 | 5.00 | 5.14 | 5.14 | - | 8,275 |
| Jul 16, 2026 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 1.58% | 4,731 |
| Jul 15, 2026 | 5.16 | 5.17 | 5.00 | 5.06 | 5.06 | -0.98% | 27,661 |
| Jul 14, 2026 | 5.11 | 5.14 | 5.06 | 5.11 | 5.11 | -0.58% | 12,736 |
| Jul 13, 2026 | 5.06 | 5.24 | 5.06 | 5.14 | 5.14 | -0.77% | 18,813 |
| Jul 10, 2026 | 5.14 | 5.20 | 5.10 | 5.18 | 5.18 | 1.37% | 7,419 |
| Jul 9, 2026 | 5.05 | 5.14 | 5.03 | 5.11 | 5.11 | 0.59% | 7,725 |
| Jul 8, 2026 | 5.07 | 5.13 | 5.00 | 5.08 | 5.08 | -0.59% | 17,683 |
| Jul 7, 2026 | 5.21 | 5.24 | 5.05 | 5.11 | 5.11 | -1.92% | 11,405 |
| Jul 6, 2026 | 5.20 | 5.27 | 5.16 | 5.21 | 5.21 | 0.19% | 6,089 |
| Jul 3, 2026 | 5.17 | 5.22 | 5.12 | 5.20 | 5.20 | 0.78% | 140,914 |
| Jul 2, 2026 | 5.01 | 5.33 | 5.00 | 5.16 | 5.16 | -0.77% | 69,813 |
| Jun 30, 2026 | 5.33 | 5.48 | 5.19 | 5.20 | 5.20 | -2.99% | 83,336 |
| Jun 29, 2026 | 5.50 | 5.50 | 5.27 | 5.36 | 5.36 | -0.19% | 21,747 |
| Jun 26, 2026 | 5.32 | 5.47 | 5.25 | 5.37 | 5.37 | 2.29% | 14,477 |
| Jun 25, 2026 | 5.45 | 5.46 | 5.19 | 5.25 | 5.25 | -3.31% | 16,893 |