S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
MATTR Corporation (MATR)
MATTR Corporation (MATR) Historical

MATR MATTR Corporation

16.12

-0.64 (-3.82%)

Last Updated: 11:40:11

Delayed by 15 minutes

MATR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	16.76	0.77	4.82%	16.00	16.76	15.90	441,140
May 30 2024	15.99	-0.20	-1.24%	16.17	16.24	15.90	71,005
May 29 2024	16.19	-0.22	-1.34%	16.44	16.55	16.09	75,915
May 28 2024	16.41	0.18	1.11%	16.31	16.56	16.30	40,995
May 27 2024	16.23	-0.04	-0.25%	16.20	16.34	16.03	19,534
May 24 2024	16.27	0.19	1.18%	16.06	16.53	16.00	87,725
May 23 2024	16.08	-0.64	-3.83%	16.76	16.76	15.95	39,508
May 22 2024	16.72	-0.37	-2.17%	17.07	17.07	16.55	108,349
May 21 2024	17.09	0.29	1.73%	16.74	17.10	16.67	109,206
May 17 2024	16.80	-0.15	-0.88%	17.00	17.15	16.72	96,469
May 16 2024	16.95	0.60	3.67%	16.31	17.12	16.31	117,178
May 15 2024	16.35	0.08	0.49%	16.10	16.35	15.22	210,914
May 14 2024	16.27	0.13	0.81%	16.33	16.34	16.05	66,138
May 13 2024	16.14	-0.12	-0.74%	16.22	16.36	16.10	61,958
May 10 2024	16.26	-0.24	-1.45%	16.41	16.51	16.19	59,064
May 09 2024	16.50	-0.04	-0.24%	16.54	16.54	16.27	55,410
May 08 2024	16.54	0.22	1.35%	16.36	16.56	16.20	77,128
May 07 2024	16.32	-0.31	-1.86%	16.56	16.71	16.32	47,133
May 06 2024	16.63	0.03	0.18%	16.645	16.79	16.50	63,139
May 03 2024	16.60	-0.03	-0.18%	16.92	16.92	16.50	30,396
May 02 2024	16.63	0.07	0.42%	16.64	16.76	16.44	58,468
May 01 2024	16.56	0.25	1.53%	16.39	16.62	16.16	79,236
Apr 30 2024	16.31	-0.56	-3.32%	16.70	16.70	16.30	101,717
Apr 29 2024	16.87	-0.08	-0.47%	16.92	16.98	16.55	97,688
Apr 26 2024	16.95	0.18	1.07%	17.025	17.025	16.89	20,606
Apr 25 2024	16.77	-0.20	-1.18%	16.90	16.95	16.71	61,823
Apr 24 2024	16.97	-0.04	-0.24%	17.17	17.18	16.86	42,118
Apr 23 2024	17.01	0.33	1.98%	16.64	17.08	16.58	37,378
Apr 22 2024	16.68	-0.22	-1.30%	16.91	16.91	16.60	55,069
Apr 19 2024	16.90	0.32	1.93%	16.58	16.99	16.50	85,073
Apr 18 2024	16.58	-0.35	-2.07%	16.77	17.00	16.58	82,062
Apr 17 2024	16.93	-0.23	-1.34%	17.17	17.17	16.56	75,730
Apr 16 2024	17.16	0.16	0.94%	17.00	17.21	16.86	70,878
Apr 15 2024	17.00	-0.20	-1.16%	17.16	17.29	16.94	63,705
Apr 12 2024	17.20	-0.28	-1.60%	17.47	17.55	17.01	77,742
Apr 11 2024	17.48	-0.38	-2.13%	17.82	17.85	17.47	64,838
Apr 10 2024	17.86	0.52	3.00%	17.16	17.88	17.16	100,204
Apr 09 2024	17.34	-0.26	-1.48%	17.50	17.70	17.25	80,555
Apr 08 2024	17.60	-0.11	-0.62%	17.74	17.74	17.52	54,627
Apr 05 2024	17.71	0.21	1.20%	17.60	17.75	17.42	95,097
Apr 04 2024	17.50	0.21	1.21%	17.23	17.62	17.05	97,110
Apr 03 2024	17.29	-0.55	-3.08%	17.75	17.77	16.87	288,847
Apr 02 2024	17.84	0.15	0.85%	17.53	17.96	17.53	72,944
Apr 01 2024	17.69	-0.07	-0.39%	17.86	17.86	17.47	61,821
Mar 28 2024	17.76	-0.06	-0.34%	17.73	18.05	17.66	80,583
Mar 27 2024	17.82	0.59	3.42%	17.28	17.87	17.01	126,144
Mar 26 2024	17.23	-0.51	-2.87%	17.73	17.74	17.23	78,669
Mar 25 2024	17.74	-0.25	-1.39%	18.00	18.08	17.65	85,491
Mar 22 2024	17.99	-0.03	-0.17%	18.00	18.02	17.89	43,247
Mar 21 2024	18.02	0.28	1.58%	17.77	18.07	17.77	194,484
Mar 20 2024	17.74	0.09	0.51%	17.60	17.89	17.45	136,045
Mar 19 2024	17.65	0.52	3.04%	17.23	17.70	17.18	329,159
Mar 18 2024	17.13	0.09	0.53%	17.00	17.45	16.47	184,803
Mar 15 2024	17.04	1.18	7.44%	15.93	17.11	15.93	370,606
Mar 14 2024	15.86	0.34	2.19%	15.01	16.25	14.20	287,169
Mar 13 2024	15.52	0.08	0.52%	15.56	15.79	15.40	71,945
Mar 12 2024	15.44	0.07	0.46%	15.35	15.53	15.24	36,840
Mar 11 2024	15.37	0.13	0.85%	15.20	15.43	15.20	45,137
Mar 08 2024	15.24	-0.65	-4.09%	15.88	16.00	15.18	94,192
Mar 07 2024	15.89	0.31	1.99%	15.68	15.94	15.64	72,538
Mar 06 2024	15.58	0.34	2.23%	15.42	15.65	15.39	57,633
Mar 05 2024	15.24	-0.07	-0.46%	15.36	15.62	15.23	123,823

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions