Real Matters Inc. (TSX:REAL)
Canada
· Delayed Price · Currency is CAD 6.30
-0.05 (-0.79%)
At close: Dec 5, 2025
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.35 | 6.42 | 6.29 | 6.30 | 6.30 | -0.79% | 31,212 |
| Dec 4, 2025 | 6.44 | 6.45 | 6.35 | 6.35 | 6.35 | -1.70% | 27,644 |
| Dec 3, 2025 | 6.26 | 6.48 | 6.20 | 6.46 | 6.46 | 2.70% | 26,008 |
| Dec 2, 2025 | 6.33 | 6.41 | 6.23 | 6.29 | 6.29 | -0.16% | 54,582 |
| Dec 1, 2025 | 6.31 | 6.51 | 6.30 | 6.30 | 6.30 | -4.40% | 29,760 |
| Nov 28, 2025 | 6.48 | 6.61 | 6.48 | 6.59 | 6.59 | 1.85% | 4,728 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.46 | 6.47 | 6.47 | -1.07% | 16,702 |
| Nov 26, 2025 | 6.42 | 6.68 | 6.42 | 6.54 | 6.54 | 2.35% | 29,402 |
| Nov 25, 2025 | 6.08 | 6.42 | 6.07 | 6.39 | 6.39 | 5.45% | 65,027 |
| Nov 24, 2025 | 6.29 | 6.29 | 5.99 | 6.06 | 6.06 | -2.88% | 39,575 |
| Nov 21, 2025 | 6.06 | 6.30 | 6.06 | 6.24 | 6.24 | 2.30% | 25,474 |
| Nov 20, 2025 | 6.09 | 6.21 | 6.06 | 6.10 | 6.10 | 1.33% | 18,731 |
| Nov 19, 2025 | 5.91 | 6.07 | 5.86 | 6.02 | 6.02 | 0.17% | 78,082 |
| Nov 18, 2025 | 6.04 | 6.05 | 5.99 | 6.01 | 6.01 | -0.99% | 28,481 |
| Nov 17, 2025 | 6.04 | 6.11 | 6.00 | 6.07 | 6.07 | -0.65% | 37,511 |
| Nov 14, 2025 | 6.15 | 6.15 | 6.05 | 6.11 | 6.11 | -1.29% | 128,640 |
| Nov 13, 2025 | 6.25 | 6.33 | 6.10 | 6.19 | 6.19 | -2.67% | 24,916 |
| Nov 12, 2025 | 6.05 | 6.45 | 6.05 | 6.36 | 6.36 | 2.91% | 90,541 |
| Nov 11, 2025 | 6.26 | 6.40 | 6.18 | 6.18 | 6.18 | -1.12% | 108,323 |
| Nov 10, 2025 | 6.36 | 6.48 | 6.25 | 6.25 | 6.25 | -1.73% | 27,967 |
| Nov 7, 2025 | 6.56 | 6.70 | 6.34 | 6.36 | 6.36 | -3.93% | 92,824 |
| Nov 6, 2025 | 6.77 | 6.77 | 6.53 | 6.62 | 6.62 | -2.36% | 46,675 |
| Nov 5, 2025 | 6.79 | 6.81 | 6.66 | 6.78 | 6.78 | 0.30% | 54,105 |
| Nov 4, 2025 | 7.01 | 7.05 | 6.74 | 6.76 | 6.76 | -6.11% | 136,367 |
| Nov 3, 2025 | 7.32 | 7.32 | 7.08 | 7.20 | 7.20 | -2.17% | 32,161 |
| Oct 31, 2025 | 7.24 | 7.36 | 7.24 | 7.36 | 7.36 | 1.24% | 48,275 |
| Oct 30, 2025 | 7.35 | 7.36 | 7.26 | 7.27 | 7.27 | -0.95% | 28,213 |
| Oct 29, 2025 | 7.50 | 7.50 | 7.33 | 7.34 | 7.34 | -2.13% | 47,495 |
| Oct 28, 2025 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -1.70% | 9,533 |
| Oct 27, 2025 | 7.58 | 7.68 | 7.56 | 7.63 | 7.63 | 0.93% | 17,523 |
| Oct 24, 2025 | 7.51 | 7.71 | 7.48 | 7.56 | 7.56 | -0.66% | 43,846 |
| Oct 23, 2025 | 7.54 | 7.75 | 7.40 | 7.61 | 7.61 | 0.13% | 102,230 |
| Oct 22, 2025 | 7.44 | 7.72 | 7.39 | 7.60 | 7.60 | 2.01% | 46,070 |
| Oct 21, 2025 | 7.31 | 7.50 | 7.28 | 7.45 | 7.45 | 1.50% | 43,231 |
| Oct 20, 2025 | 7.37 | 7.44 | 7.33 | 7.34 | 7.34 | -0.54% | 22,058 |
| Oct 17, 2025 | 7.35 | 7.39 | 7.29 | 7.38 | 7.38 | 0.27% | 17,195 |
| Oct 16, 2025 | 7.31 | 7.47 | 7.29 | 7.36 | 7.36 | 0.68% | 33,868 |
| Oct 15, 2025 | 7.25 | 7.64 | 7.18 | 7.31 | 7.31 | 0.97% | 103,160 |
| Oct 14, 2025 | 7.28 | 7.40 | 7.24 | 7.24 | 7.24 | -0.41% | 59,411 |
| Oct 10, 2025 | 7.36 | 7.53 | 7.27 | 7.27 | 7.27 | -1.62% | 58,517 |
| Oct 9, 2025 | 7.34 | 7.42 | 7.30 | 7.39 | 7.39 | -1.07% | 58,662 |
| Oct 8, 2025 | 7.49 | 7.55 | 7.46 | 7.47 | 7.47 | -0.40% | 15,676 |
| Oct 7, 2025 | 7.44 | 7.57 | 7.40 | 7.50 | 7.50 | 0.13% | 53,186 |
| Oct 6, 2025 | 7.51 | 7.56 | 7.40 | 7.49 | 7.49 | -0.40% | 19,310 |
| Oct 3, 2025 | 7.32 | 7.55 | 7.32 | 7.52 | 7.52 | 2.17% | 38,975 |
| Oct 2, 2025 | 7.23 | 7.40 | 7.20 | 7.36 | 7.36 | 1.52% | 26,445 |
| Oct 1, 2025 | 7.30 | 7.39 | 7.25 | 7.25 | 7.25 | -0.55% | 15,715 |
| Sep 30, 2025 | 7.13 | 7.38 | 7.13 | 7.29 | 7.29 | - | 21,960 |
| Sep 29, 2025 | 7.23 | 7.37 | 7.23 | 7.29 | 7.29 | -0.14% | 17,556 |
| Sep 26, 2025 | 7.42 | 7.42 | 7.22 | 7.30 | 7.30 | -1.48% | 21,852 |
| Sep 25, 2025 | 7.38 | 7.49 | 7.33 | 7.41 | 7.41 | -0.67% | 29,220 |
| Sep 24, 2025 | 7.60 | 7.63 | 7.39 | 7.46 | 7.46 | -2.36% | 48,732 |
| Sep 23, 2025 | 7.66 | 7.69 | 7.55 | 7.64 | 7.64 | -0.26% | 37,193 |
| Sep 22, 2025 | 7.80 | 7.80 | 7.62 | 7.66 | 7.66 | -1.92% | 59,387 |
| Sep 19, 2025 | 8.00 | 8.00 | 7.75 | 7.81 | 7.81 | -1.76% | 119,851 |
| Sep 18, 2025 | 7.52 | 7.99 | 7.52 | 7.95 | 7.95 | 2.71% | 191,855 |
| Sep 17, 2025 | 7.15 | 7.79 | 7.15 | 7.74 | 7.74 | 8.71% | 472,309 |
| Sep 16, 2025 | 7.30 | 7.35 | 7.12 | 7.12 | 7.12 | -2.73% | 27,481 |
| Sep 15, 2025 | 7.25 | 7.36 | 7.21 | 7.32 | 7.32 | 2.66% | 59,491 |
| Sep 12, 2025 | 7.19 | 7.24 | 7.05 | 7.13 | 7.13 | -0.83% | 19,553 |
| Sep 11, 2025 | 7.15 | 7.23 | 7.03 | 7.19 | 7.19 | 0.14% | 89,923 |
| Sep 10, 2025 | 7.05 | 7.21 | 6.99 | 7.18 | 7.18 | 2.72% | 93,980 |
| Sep 9, 2025 | 6.91 | 7.02 | 6.82 | 6.99 | 6.99 | -0.14% | 72,799 |
| Sep 8, 2025 | 6.66 | 7.05 | 6.50 | 7.00 | 7.00 | 4.79% | 129,465 |
| Sep 5, 2025 | 6.50 | 7.05 | 6.50 | 6.68 | 6.68 | 5.20% | 140,643 |
| Sep 4, 2025 | 6.24 | 6.40 | 6.19 | 6.35 | 6.35 | 1.60% | 26,844 |
| Sep 3, 2025 | 6.20 | 6.27 | 6.16 | 6.25 | 6.25 | 0.81% | 49,347 |
| Sep 2, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.28% | 37,163 |
| Aug 29, 2025 | 6.40 | 6.45 | 6.39 | 6.41 | 6.41 | -0.16% | 38,789 |
| Aug 28, 2025 | 6.57 | 6.65 | 6.42 | 6.42 | 6.42 | -1.83% | 38,583 |
| Aug 27, 2025 | 6.30 | 6.59 | 6.28 | 6.54 | 6.54 | 4.64% | 191,192 |
| Aug 26, 2025 | 6.13 | 6.29 | 6.13 | 6.25 | 6.25 | 1.63% | 43,732 |
| Aug 25, 2025 | 6.16 | 6.26 | 6.10 | 6.15 | 6.15 | -1.76% | 32,018 |
| Aug 22, 2025 | 5.87 | 6.34 | 5.80 | 6.26 | 6.26 | 1.79% | 43,477 |
| Aug 21, 2025 | 6.38 | 6.46 | 6.15 | 6.15 | 6.15 | -3.91% | 42,246 |
| Aug 20, 2025 | 6.31 | 6.49 | 6.18 | 6.40 | 6.40 | 1.11% | 65,173 |
| Aug 19, 2025 | 5.95 | 6.40 | 5.95 | 6.33 | 6.33 | 6.21% | 576,320 |
| Aug 18, 2025 | 5.76 | 5.98 | 5.75 | 5.96 | 5.96 | 2.76% | 87,790 |
| Aug 15, 2025 | 5.75 | 5.84 | 5.75 | 5.80 | 5.80 | - | 16,824 |
| Aug 14, 2025 | 5.75 | 5.81 | 5.56 | 5.80 | 5.80 | -0.17% | 45,794 |
| Aug 13, 2025 | 5.50 | 5.88 | 5.50 | 5.81 | 5.81 | 5.83% | 68,852 |
| Aug 12, 2025 | 5.29 | 5.49 | 5.25 | 5.49 | 5.49 | 3.78% | 10,656 |
| Aug 11, 2025 | 5.40 | 5.41 | 5.26 | 5.29 | 5.29 | -2.04% | 14,087 |
| Aug 8, 2025 | 5.51 | 5.59 | 5.40 | 5.40 | 5.40 | -2.00% | 16,462 |
| Aug 7, 2025 | 5.59 | 5.64 | 5.50 | 5.51 | 5.51 | -1.08% | 98,532 |
| Aug 6, 2025 | 5.59 | 5.70 | 5.48 | 5.57 | 5.57 | 0.36% | 29,395 |
| Aug 5, 2025 | 5.50 | 5.64 | 5.41 | 5.55 | 5.55 | 2.40% | 44,770 |
| Aug 1, 2025 | 5.09 | 5.47 | 5.09 | 5.42 | 5.42 | 6.48% | 66,940 |
| Jul 31, 2025 | 5.20 | 5.25 | 5.01 | 5.09 | 5.09 | -1.17% | 46,379 |
| Jul 30, 2025 | 5.31 | 5.31 | 5.15 | 5.15 | 5.15 | -3.01% | 41,699 |
| Jul 29, 2025 | 5.37 | 5.44 | 5.30 | 5.31 | 5.31 | -3.98% | 12,483 |
| Jul 28, 2025 | 5.31 | 5.54 | 5.31 | 5.53 | 5.53 | 2.60% | 16,987 |
| Jul 25, 2025 | 5.37 | 5.42 | 5.32 | 5.39 | 5.39 | 0.37% | 10,246 |
| Jul 24, 2025 | 5.30 | 5.39 | 5.30 | 5.37 | 5.37 | 1.70% | 13,746 |
| Jul 23, 2025 | 5.32 | 5.37 | 5.28 | 5.28 | 5.28 | -0.38% | 18,115 |
| Jul 22, 2025 | 5.31 | 5.45 | 5.28 | 5.30 | 5.30 | -0.38% | 32,224 |
| Jul 21, 2025 | 5.31 | 5.36 | 5.28 | 5.32 | 5.32 | -0.75% | 51,388 |
| Jul 18, 2025 | 5.46 | 5.56 | 5.36 | 5.36 | 5.36 | -1.83% | 87,599 |
| Jul 17, 2025 | 5.37 | 5.56 | 5.37 | 5.46 | 5.46 | 0.37% | 71,061 |
| Jul 16, 2025 | 5.45 | 5.50 | 5.44 | 5.44 | 5.44 | -0.91% | 7,832 |