Real Matters Inc. (TSX:REAL)
Canada · Delayed Price · Currency is CAD 4.970
+0.030 (0.61%)
Jul 27, 2026, 4:00 PM EST
Real Matters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5.13 | 5.43 | 5.11 | 5.43 | 5.43 | 8.82% | 41,363 |
| Jun 23, 2026 | 5.08 | 5.10 | 4.90 | 4.99 | 4.99 | -2.35% | 85,165 |
| Jun 22, 2026 | 5.16 | 5.22 | 5.02 | 5.11 | 5.11 | -3.22% | 39,480 |
| Jun 19, 2026 | 5.16 | 5.33 | 5.15 | 5.28 | 5.28 | 3.33% | 12,377 |
| Jun 18, 2026 | 5.11 | 5.21 | 5.09 | 5.11 | 5.11 | 0.39% | 37,220 |
| Jun 17, 2026 | 5.28 | 5.31 | 5.09 | 5.09 | 5.09 | -3.78% | 19,872 |
| Jun 16, 2026 | 5.57 | 5.70 | 5.27 | 5.29 | 5.29 | -6.70% | 39,757 |
| Jun 15, 2026 | 5.45 | 5.67 | 5.40 | 5.67 | 5.67 | 9.04% | 58,000 |
| Jun 12, 2026 | 5.10 | 5.22 | 5.10 | 5.20 | 5.20 | -0.19% | 12,296 |
| Jun 11, 2026 | 5.10 | 5.25 | 5.10 | 5.21 | 5.21 | 1.96% | 16,205 |
| Jun 10, 2026 | 5.09 | 5.27 | 5.09 | 5.11 | 5.11 | -0.78% | 22,244 |
| Jun 9, 2026 | 5.12 | 5.25 | 5.09 | 5.15 | 5.15 | 0.19% | 32,499 |
| Jun 8, 2026 | 5.15 | 5.21 | 5.13 | 5.14 | 5.14 | - | 4,625 |
| Jun 5, 2026 | 5.11 | 5.18 | 5.08 | 5.14 | 5.14 | -0.19% | 43,959 |
| Jun 4, 2026 | 5.13 | 5.20 | 5.06 | 5.15 | 5.15 | 0.78% | 117,932 |
| Jun 3, 2026 | 5.48 | 5.48 | 5.11 | 5.11 | 5.11 | -5.89% | 110,034 |
| Jun 2, 2026 | 5.44 | 5.48 | 5.35 | 5.43 | 5.43 | -0.55% | 39,419 |
| Jun 1, 2026 | 5.41 | 5.52 | 5.41 | 5.46 | 5.46 | -0.18% | 19,661 |
| May 29, 2026 | 5.47 | 5.54 | 5.36 | 5.47 | 5.47 | - | 39,647 |
| May 28, 2026 | 5.48 | 5.58 | 5.45 | 5.47 | 5.47 | -1.08% | 63,118 |
| 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 |