UK markets closed

Mattr Corp. (MATR.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.96+0.07 (+0.44%)
At close: 04:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202415.8616.0015.7715.9615.9684,400
13 Jun 202416.3516.4115.8615.8915.89104,200
12 Jun 202416.1316.4916.1316.4016.4082,000
11 Jun 202416.4116.4515.9416.0316.03121,600
10 Jun 202416.3516.7216.0916.5016.50133,800
07 Jun 202416.0616.5216.0616.5016.50108,900
06 Jun 202415.8716.2715.8716.2016.20344,600
05 Jun 202416.0116.1115.7916.0116.0191,200
04 Jun 202416.0016.3415.7816.0716.07166,200
03 Jun 202416.5616.6715.9416.1016.10147,200
31 May 202416.0016.7615.8716.7616.76441,100
30 May 202416.1716.2415.9015.9915.9971,000
29 May 202416.4416.7316.0916.1916.1975,900
28 May 202416.3116.5716.3016.4116.4141,000
27 May 202416.2016.3416.0316.2316.2319,500
24 May 202416.0616.5416.0016.2716.2787,700
23 May 202416.7616.7615.9516.0816.0839,500
22 May 202417.0717.0716.5516.7216.72108,300
21 May 202416.7417.1016.6717.0917.09109,200
17 May 202417.0017.1516.7216.8016.8096,500
16 May 202416.3117.1216.3116.9516.95117,200
15 May 202416.1016.3515.2216.3516.35210,900
14 May 202416.3316.3416.0516.2716.2766,100
13 May 202416.2216.4016.1016.1416.1462,000
10 May 202416.4116.5316.1916.2616.2659,100
09 May 202416.5416.5416.2716.5016.5055,400
08 May 202416.3616.5616.2016.5416.5477,100
07 May 202416.5616.7116.3216.3216.3247,100
06 May 202416.6516.7916.5016.6316.6363,100
03 May 202416.9216.9216.5016.6016.6030,400
02 May 202416.6416.9216.4416.6316.6358,500
01 May 202416.3916.6216.1616.5616.5679,200
30 Apr 202416.7016.7016.3016.3116.31101,700
29 Apr 202416.9216.9916.5516.8716.8797,700
26 Apr 202417.0217.0216.8916.9516.9520,600
25 Apr 202416.9016.9516.6616.7716.7761,800
24 Apr 202417.1717.1816.8616.9716.9742,100
23 Apr 202416.6417.0816.5817.0117.0137,400
22 Apr 202416.9116.9116.6016.6816.6855,100
19 Apr 202416.5816.9916.5016.9016.9085,100
18 Apr 202416.7717.0016.5816.5816.5882,100
17 Apr 202417.1717.1716.5616.9316.9375,700
16 Apr 202417.0017.2116.8017.1617.1670,900
15 Apr 202417.1617.2916.9417.0017.0063,700
12 Apr 202417.4717.7417.0117.2017.2077,700
11 Apr 202417.8217.8517.4717.4817.4864,800
10 Apr 202417.1617.8817.1617.8617.86100,200
09 Apr 202417.5017.7017.2517.3417.3480,600
08 Apr 202417.7417.7417.5217.6017.6054,600
05 Apr 202417.6017.7517.4217.7117.7195,100
04 Apr 202417.2317.6217.0517.5017.5097,100
03 Apr 202417.7517.7716.8717.2917.29288,800
02 Apr 202417.5317.9617.5317.8417.8472,900
01 Apr 202417.8617.8617.3517.6917.6961,800
28 Mar 202417.7318.0517.6617.7617.7680,600
27 Mar 202417.2817.8717.0117.8217.82126,100
26 Mar 202417.7317.8617.2317.2317.2378,700
25 Mar 202418.0018.0817.6517.7417.7485,500
22 Mar 202418.0018.0217.8917.9917.9943,200
21 Mar 202417.7718.0717.7718.0218.02194,500
20 Mar 202417.6017.9017.4517.7417.74136,000
19 Mar 202417.2317.7017.1817.6517.65329,200
18 Mar 202417.0017.4515.9617.1317.13184,800
15 Mar 202415.9317.1115.9317.0417.04370,600
14 Mar 202415.0116.2514.2015.8615.86287,200
13 Mar 202415.5615.7915.4015.5215.5271,900
12 Mar 202415.3515.5315.2415.4415.4436,800
11 Mar 202415.2015.4315.2015.3715.3745,100
08 Mar 202415.8816.0015.1815.2415.2494,200
07 Mar 202415.6815.9415.6415.8915.8972,500
06 Mar 202415.4215.6515.3915.5815.5857,600
05 Mar 202415.3615.6215.2315.2415.24123,800
04 Mar 202415.5415.7015.2815.3115.3167,500
01 Mar 202415.1115.6615.1115.6415.6491,500
29 Feb 202415.0115.2914.9815.1115.11153,800
28 Feb 202414.9615.1814.9515.0015.0094,600
27 Feb 202415.1315.3214.9515.0815.0877,200
26 Feb 202414.9215.4214.9215.1615.1685,300
23 Feb 202415.1515.1514.7114.9014.90183,300
22 Feb 202415.4215.4715.1815.1815.1892,700
21 Feb 202415.4415.7315.4315.4915.4946,500
20 Feb 202415.8815.8815.4515.4815.4898,900
16 Feb 202415.9516.0515.8115.8715.8779,600
15 Feb 202415.7016.0115.7016.0016.0097,000
14 Feb 202415.5915.8415.5915.7415.7458,000
13 Feb 202415.8915.8915.4615.5815.5867,900
12 Feb 202415.7016.2015.6615.9015.9039,900
09 Feb 202416.2016.2015.7415.7415.7458,900
08 Feb 202415.9916.1715.8016.0916.0983,500
07 Feb 202415.8016.0215.8015.9615.96119,900
06 Feb 202415.4215.9715.3415.9115.9196,900
05 Feb 202416.2816.4515.4715.5015.50159,600
02 Feb 202416.6016.6916.1816.4716.47142,800
01 Feb 202416.2816.7216.2716.7016.70125,900
31 Jan 202416.5316.7216.2616.2716.27120,600
30 Jan 202416.2116.4916.1316.4316.4381,700
29 Jan 202416.3816.3816.1016.2616.2675,800
26 Jan 202415.6016.5915.6016.5116.51467,700
25 Jan 202415.9815.9815.3015.3915.3978,700
24 Jan 202415.6816.1515.6515.9515.95121,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...