Skip to main content
Mattr Corp. (TSX:MATR)
Canada flag Canada · Delayed Price · Currency is CAD
8.19
-0.07 (-0.85%)
At close: Mar 6, 2026

Mattr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.198.298.048.198.19-0.85%178,416
Mar 5, 20268.238.318.198.268.26-0.96%121,141
Mar 4, 20268.458.458.268.348.34-43,854
Mar 3, 20268.378.468.158.348.34-1.88%209,144
Mar 2, 20268.418.578.388.508.50-0.47%203,987
Feb 27, 20268.618.618.458.548.54-1.16%110,079
Feb 26, 20268.628.688.578.648.64-87,903
Feb 25, 20268.778.858.568.648.64-2.37%211,916
Feb 24, 20268.658.928.618.858.851.72%121,554
Feb 23, 20268.979.048.628.708.70-3.55%172,402
Feb 20, 20269.249.248.939.029.02-1.31%116,231
Feb 19, 20269.009.259.009.149.142.01%109,420
Feb 18, 20268.969.148.958.968.96-0.22%76,277
Feb 17, 20269.159.278.798.988.98-2.39%142,200
Feb 13, 20268.809.228.809.209.204.19%242,308
Feb 12, 20269.209.248.798.838.83-3.18%122,051
Feb 11, 20269.319.449.069.129.12-2.04%250,640
Feb 10, 20269.349.399.249.319.31-0.43%142,314
Feb 9, 20269.339.409.249.359.35-0.11%122,370
Feb 6, 20269.139.379.139.369.362.63%200,965
Feb 5, 20269.009.288.929.129.122.13%467,807
Feb 4, 20268.648.998.648.938.934.08%247,230
Feb 3, 20268.418.658.408.588.582.26%271,537
Feb 2, 20268.158.448.068.398.392.07%192,433
Jan 30, 20268.078.248.028.228.221.86%267,712
Jan 29, 20268.128.187.898.078.07-0.62%255,877
Jan 28, 20268.288.307.968.128.12-1.46%350,247
Jan 27, 20268.328.358.208.248.24-0.84%315,160
Jan 26, 20268.318.398.218.318.310.48%204,722
Jan 23, 20268.258.328.208.278.270.24%180,367
Jan 22, 20268.288.288.128.258.250.73%191,428
Jan 21, 20268.288.288.128.198.190.61%213,199
Jan 20, 20268.378.388.098.148.14-2.51%169,263
Jan 19, 20268.388.388.298.358.35-41,930
Jan 16, 20268.338.428.168.358.350.72%122,283
Jan 15, 20268.368.558.238.298.29-1.31%260,148
Jan 14, 20268.288.458.148.408.401.82%302,291
Jan 13, 20268.288.408.208.258.25-0.60%220,978
Jan 12, 20267.958.307.928.308.303.88%590,038
Jan 9, 20267.938.007.787.997.990.76%156,949
Jan 8, 20267.727.957.727.937.931.93%255,142
Jan 7, 20267.777.847.697.787.780.13%159,436
Jan 6, 20267.757.957.757.777.77-0.13%126,603
Jan 5, 20267.998.047.697.787.78-1.39%245,750
Jan 2, 20267.927.957.837.897.89-1.13%52,004
Dec 31, 20257.897.987.727.987.980.63%184,461
Dec 30, 20258.068.157.917.937.93-1.73%286,313
Dec 29, 20257.918.137.918.078.070.62%239,721
Dec 24, 20257.958.047.868.028.021.01%145,790
Dec 23, 20257.727.947.727.947.942.19%104,001
Dec 22, 20257.667.867.667.777.770.91%133,939
Dec 19, 20257.907.907.677.707.70-1.79%159,325
Dec 18, 20257.897.957.837.847.84-0.51%104,085
Dec 17, 20257.938.157.887.887.88-0.88%378,196
Dec 16, 20257.777.997.687.957.952.45%155,961
Dec 15, 20257.757.847.657.767.760.13%138,863
Dec 12, 20257.817.887.587.757.75-0.90%231,452
Dec 11, 20257.827.947.807.827.82-0.38%148,535
Dec 10, 20257.757.937.697.857.851.68%133,188
Dec 9, 20257.657.817.647.727.720.92%112,131
Dec 8, 20257.607.727.557.657.650.92%201,726
Dec 5, 20257.707.707.557.587.58-0.26%230,323
Dec 4, 20257.647.807.597.607.60-1.04%293,682
Dec 3, 20257.577.787.497.687.680.66%411,972
Dec 2, 20257.667.687.497.637.630.79%198,191
Dec 1, 20257.567.637.487.577.57-249,815
Nov 28, 20257.677.737.507.577.57-1.05%172,225
Nov 27, 20257.587.717.587.657.65-0.52%64,406
Nov 26, 20257.757.887.637.697.69-261,815
Nov 25, 20257.517.717.277.697.692.67%354,146
Nov 24, 20257.897.897.407.497.49-4.83%582,774
Nov 21, 20257.787.937.577.877.871.81%1,139,490
Nov 20, 20257.828.067.677.737.73-1.28%539,340
Nov 19, 20257.817.877.667.837.830.13%242,998
Nov 18, 20257.767.887.707.827.820.13%234,438
Nov 17, 20257.898.057.707.817.81-0.51%327,942
Nov 14, 20258.008.087.607.857.85-3.09%769,181
Nov 13, 20259.779.777.968.108.10-21.36%3,364,088
Nov 12, 202510.2510.4310.0810.3010.30-0.77%264,620
Nov 11, 202510.2310.4510.2310.3810.380.97%119,685
Nov 10, 202510.3810.5010.1710.2810.280.29%108,742
Nov 7, 202510.4610.4610.1010.2510.25-1.91%291,688
Nov 6, 202510.2910.5810.2910.4510.450.29%158,704
Nov 5, 202510.4710.6310.3210.4210.420.19%110,929
Nov 4, 202510.8610.8610.3610.4010.40-3.61%76,359
Nov 3, 202511.0311.0310.6610.7910.79-1.37%66,663
Oct 31, 202510.7610.9710.7010.9410.941.58%82,158
Oct 30, 202511.0211.0410.7710.7710.77-3.49%97,280
Oct 29, 202511.1611.2611.0511.1611.16-111,918
Oct 28, 202510.9611.1810.8111.1611.161.55%121,393
Oct 27, 202511.1911.2110.8110.9910.99-1.79%92,248
Oct 24, 202511.2511.4011.1611.1911.19-0.53%134,983
Oct 23, 202510.8211.3010.8211.2511.253.88%147,603
Oct 22, 202510.6910.8910.6910.8310.830.93%114,916
Oct 21, 202510.7510.8410.5710.7310.730.37%59,189
Oct 20, 202510.4410.7410.4410.6910.691.71%107,026
Oct 17, 202510.4410.5110.3310.5110.510.77%136,613
Oct 16, 202510.5510.6510.2610.4310.43-1.32%134,217
Oct 15, 202510.2710.7410.2710.5710.573.32%214,452
Oct 14, 202510.1110.2910.1110.2310.231.19%333,180