Skip to main content
Mattr Corp. (TSX:MATR)
Canada flag Canada · Delayed Price · Currency is CAD
9.50
-0.12 (-1.25%)
Apr 28, 2026, 4:00 PM EST

Mattr Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.599.659.479.50--1.25%55,160
Apr 27, 20269.749.779.519.629.62-0.31%57,678
Apr 24, 20269.649.689.379.659.650.73%170,930
Apr 23, 20269.549.749.529.589.580.52%115,528
Apr 22, 20269.409.639.409.539.531.28%127,925
Apr 21, 20269.359.559.339.419.410.43%117,592
Apr 20, 20269.289.449.209.379.370.11%76,500
Apr 17, 20269.909.909.329.369.36-4.29%232,011
Apr 16, 20269.649.889.639.789.781.77%276,046
Apr 15, 20269.539.689.449.619.61-0.31%209,789
Apr 14, 20269.149.689.009.649.644.67%434,748
Apr 13, 20269.419.459.199.219.21-2.13%75,705
Apr 10, 20269.239.549.179.419.412.39%226,182
Apr 9, 20269.229.239.059.199.19-0.33%209,639
Apr 8, 20269.019.239.009.229.222.44%108,404
Apr 7, 20269.029.068.949.009.00-0.44%87,620
Apr 6, 20268.989.118.889.049.041.12%82,646
Apr 2, 20268.869.108.858.948.94-87,963
Apr 1, 20269.069.118.758.948.94-1.76%127,123
Mar 31, 20269.049.218.909.109.102.36%221,508
Mar 30, 20269.039.128.768.898.89-0.78%217,316
Mar 27, 20268.809.098.788.968.961.13%133,440
Mar 26, 20268.929.058.828.868.86-2.53%127,368
Mar 25, 20268.899.158.819.099.092.48%94,399
Mar 24, 20268.959.088.838.878.87-0.22%78,944
Mar 23, 20268.859.078.798.898.89-0.34%69,534
Mar 20, 20269.119.118.788.928.92-1.22%119,845
Mar 19, 20268.989.148.939.039.030.22%128,860
Mar 18, 20268.979.308.979.019.010.67%158,765
Mar 17, 20269.109.238.808.958.95-1.21%131,066
Mar 16, 20268.849.148.739.069.062.26%246,053
Mar 13, 20268.869.878.738.868.868.18%493,974
Mar 12, 20268.198.248.128.198.19-0.85%266,258
Mar 11, 20268.258.308.188.268.26-0.12%296,438
Mar 10, 20268.358.478.258.278.27-1.19%277,530
Mar 9, 20268.168.408.098.378.372.20%171,374
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