Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

MATR MATTR Corporation

17.44

-0.59 (-3.27%)

Last Updated: 14:35:37

Delayed by 15 minutes

MATR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	18.03	0.12	0.67%	17.82	18.04	17.82	211,098
Jul 17 2024	17.91	0.41	2.34%	17.50	18.09	17.50	294,141
Jul 16 2024	17.50	0.05	0.29%	17.24	17.67	17.24	106,437
Jul 15 2024	17.45	0.31	1.81%	17.19	17.49	17.12	53,558
Jul 12 2024	17.14	-0.18	-1.04%	17.33	17.50	17.14	86,083
Jul 11 2024	17.32	0.57	3.40%	16.82	17.45	16.80	129,239
Jul 10 2024	16.75	0.02	0.12%	16.66	16.90	16.51	94,585
Jul 09 2024	16.73	-0.22	-1.30%	16.82	16.98	16.69	97,130
Jul 08 2024	16.95	-0.13	-0.76%	17.10	17.13	16.91	58,299
Jul 05 2024	17.08	-0.44	-2.51%	17.52	17.52	17.04	99,376
Jul 04 2024	17.52	0.33	1.92%	17.25	17.70	17.16	53,989
Jul 03 2024	17.19	0.45	2.69%	17.38	17.89	17.14	97,235
Jul 02 2024	16.74	0.02	0.12%	16.72	16.81	16.33	63,625
Jun 28 2024	16.72	0.02	0.12%	16.55	17.05	16.55	128,350
Jun 27 2024	16.70	0.14	0.85%	16.47	16.80	16.42	92,374
Jun 26 2024	16.56	0.75	4.74%	15.99	16.88	15.93	189,876
Jun 25 2024	15.81	-0.23	-1.43%	16.04	16.04	15.62	85,481
Jun 24 2024	16.04	0.34	2.17%	15.73	16.07	15.73	61,875
Jun 21 2024	15.70	-0.33	-2.06%	15.80	16.00	15.66	147,989
Jun 20 2024	16.03	0.13	0.82%	16.01	16.05	15.83	182,172
Jun 19 2024	15.90	-0.34	-2.09%	15.90	16.19	15.86	90,841
Jun 18 2024	16.24	0.08	0.50%	16.01	16.30	16.01	96,787
Jun 17 2024	16.16	0.20	1.25%	15.89	16.20	15.89	92,147
Jun 14 2024	15.96	0.07	0.44%	15.86	16.00	15.77	84,449
Jun 13 2024	15.89	-0.51	-3.11%	16.35	16.41	15.88	104,194
Jun 12 2024	16.40	0.37	2.31%	16.13	16.49	16.13	82,033
Jun 11 2024	16.03	-0.47	-2.85%	16.41	16.45	15.94	121,649
Jun 10 2024	16.50	0.00	0.00%	16.35	16.72	16.09	133,793
Jun 07 2024	16.50	0.30	1.85%	16.06	16.52	16.06	108,868
Jun 06 2024	16.20	0.19	1.19%	15.87	16.25	15.87	344,606
Jun 05 2024	16.01	-0.06	-0.37%	16.01	16.11	15.79	91,180
Jun 04 2024	16.07	-0.03	-0.19%	16.00	16.34	15.78	166,170
Jun 03 2024	16.10	-0.66	-3.94%	16.56	16.67	15.94	147,230
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

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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