Real Matters Inc. (TSX:REAL)
Canada
· Delayed Price · Currency is CAD 5.92
-0.24 (-3.90%)
Mar 6, 2026, 3:50 PM EST
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.12 | 6.25 | 6.12 | 6.20 | - | 1.64% | 10,018 |
| Mar 4, 2026 | 6.06 | 6.16 | 6.06 | 6.10 | 6.10 | -0.33% | 8,238 |
| Mar 3, 2026 | 6.08 | 6.18 | 5.87 | 6.12 | 6.12 | -2.24% | 92,984 |
| Mar 2, 2026 | 6.25 | 6.33 | 6.07 | 6.26 | 6.26 | 0.16% | 65,178 |
| Feb 27, 2026 | 6.06 | 6.25 | 5.97 | 6.25 | 6.25 | 1.96% | 1,151,843 |
| Feb 26, 2026 | 6.04 | 6.15 | 6.04 | 6.13 | 6.13 | 2.68% | 32,030 |
| Feb 25, 2026 | 5.91 | 6.06 | 5.91 | 5.97 | 5.97 | -1.49% | 14,400 |
| Feb 24, 2026 | 6.09 | 6.12 | 5.87 | 6.06 | 6.06 | 1.34% | 92,988 |
| Feb 23, 2026 | 6.08 | 6.08 | 5.94 | 5.98 | 5.98 | -1.32% | 38,710 |
| Feb 20, 2026 | 6.16 | 6.17 | 6.06 | 6.06 | 6.06 | -1.30% | 11,844 |
| Feb 19, 2026 | 6.16 | 6.27 | 6.10 | 6.14 | 6.14 | -0.32% | 14,607 |
| Feb 18, 2026 | 6.26 | 6.31 | 6.15 | 6.16 | 6.16 | -2.22% | 47,013 |
| Feb 17, 2026 | 6.53 | 6.53 | 6.15 | 6.30 | 6.30 | 2.11% | 16,563 |
| Feb 13, 2026 | 6.20 | 6.33 | 6.12 | 6.17 | 6.17 | 0.49% | 60,189 |
| Feb 12, 2026 | 6.62 | 6.62 | 6.11 | 6.14 | 6.14 | -6.54% | 136,092 |
| Feb 11, 2026 | 7.41 | 7.41 | 6.57 | 6.57 | 6.57 | -8.88% | 22,985 |
| Feb 10, 2026 | 7.00 | 7.24 | 6.98 | 7.21 | 7.21 | 4.95% | 154,382 |
| Feb 9, 2026 | 6.86 | 6.95 | 6.83 | 6.87 | 6.87 | -2.00% | 15,110 |
| Feb 6, 2026 | 6.92 | 7.13 | 6.85 | 7.01 | 7.01 | -1.13% | 25,920 |
| Feb 5, 2026 | 7.24 | 7.30 | 7.00 | 7.09 | 7.09 | -0.42% | 128,259 |
| Feb 4, 2026 | 6.94 | 7.28 | 6.94 | 7.12 | 7.12 | 1.28% | 297,356 |
| Feb 3, 2026 | 6.86 | 7.21 | 6.86 | 7.03 | 7.03 | -2.90% | 64,170 |
| Feb 2, 2026 | 6.22 | 7.24 | 6.22 | 7.24 | 7.24 | 16.40% | 125,051 |
| Jan 30, 2026 | 6.10 | 6.31 | 6.10 | 6.22 | 6.22 | 1.63% | 50,213 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.12 | 6.12 | 6.12 | -4.52% | 100,346 |
| Jan 28, 2026 | 6.51 | 6.60 | 6.37 | 6.41 | 6.41 | -2.44% | 198,774 |
| Jan 27, 2026 | 6.81 | 6.85 | 6.53 | 6.57 | 6.57 | -4.64% | 31,732 |
| Jan 26, 2026 | 6.73 | 7.05 | 6.73 | 6.89 | 6.89 | 2.23% | 10,993 |
| Jan 23, 2026 | 6.95 | 7.22 | 6.71 | 6.74 | 6.74 | -3.16% | 31,536 |
| Jan 22, 2026 | 6.93 | 7.04 | 6.82 | 6.96 | 6.96 | 0.72% | 36,363 |
| Jan 21, 2026 | 6.96 | 7.00 | 6.80 | 6.91 | 6.91 | 0.29% | 22,616 |
| Jan 20, 2026 | 7.16 | 7.16 | 6.84 | 6.89 | 6.89 | -5.75% | 44,267 |
| Jan 19, 2026 | 7.21 | 7.43 | 7.21 | 7.31 | 7.31 | 0.69% | 14,194 |
| Jan 16, 2026 | 7.35 | 7.47 | 7.22 | 7.26 | 7.26 | -1.22% | 34,035 |
| Jan 15, 2026 | 7.15 | 7.47 | 7.15 | 7.35 | 7.35 | 1.66% | 73,572 |
| Jan 14, 2026 | 7.10 | 7.51 | 6.96 | 7.23 | 7.23 | 2.12% | 449,661 |
| Jan 13, 2026 | 6.81 | 7.23 | 6.80 | 7.08 | 7.08 | 4.73% | 142,158 |
| Jan 12, 2026 | 6.50 | 6.84 | 6.50 | 6.76 | 6.76 | 2.27% | 46,974 |
| Jan 9, 2026 | 5.95 | 6.62 | 5.95 | 6.61 | 6.61 | 12.03% | 1,128,086 |
| Jan 8, 2026 | 6.00 | 6.07 | 5.90 | 5.90 | 5.90 | -1.01% | 171,349 |
| Jan 7, 2026 | 5.90 | 5.96 | 5.80 | 5.96 | 5.96 | 0.85% | 15,038 |
| Jan 6, 2026 | 5.91 | 6.01 | 5.91 | 5.91 | 5.91 | 0.68% | 22,483 |
| Jan 5, 2026 | 5.78 | 5.97 | 5.78 | 5.87 | 5.87 | 1.21% | 11,217 |
| Jan 2, 2026 | 5.83 | 5.85 | 5.77 | 5.80 | 5.80 | - | 13,349 |
| Dec 31, 2025 | 5.89 | 5.89 | 5.77 | 5.80 | 5.80 | -1.69% | 27,021 |
| Dec 30, 2025 | 5.89 | 5.96 | 5.87 | 5.90 | 5.90 | -0.17% | 30,570 |
| Dec 29, 2025 | 5.81 | 5.94 | 5.81 | 5.91 | 5.91 | 0.85% | 28,627 |
| Dec 24, 2025 | 5.71 | 5.89 | 5.71 | 5.86 | 5.86 | 0.69% | 14,452 |
| Dec 23, 2025 | 5.80 | 5.85 | 5.79 | 5.82 | 5.82 | -0.17% | 21,617 |
| Dec 22, 2025 | 5.71 | 5.85 | 5.71 | 5.83 | 5.83 | 0.52% | 50,421 |
| Dec 19, 2025 | 5.83 | 5.92 | 5.80 | 5.80 | 5.80 | -2.03% | 70,449 |
| Dec 18, 2025 | 5.61 | 6.00 | 5.61 | 5.92 | 5.92 | 1.54% | 102,804 |
| Dec 17, 2025 | 5.77 | 5.91 | 5.77 | 5.83 | 5.83 | 1.39% | 59,027 |
| Dec 16, 2025 | 5.83 | 5.99 | 5.75 | 5.75 | 5.75 | -1.03% | 44,580 |
| Dec 15, 2025 | 5.87 | 5.99 | 5.80 | 5.81 | 5.81 | -2.52% | 35,415 |
| Dec 12, 2025 | 5.98 | 6.02 | 5.90 | 5.96 | 5.96 | 0.17% | 16,698 |
| Dec 11, 2025 | 6.16 | 6.18 | 5.95 | 5.95 | 5.95 | -3.25% | 32,453 |
| Dec 10, 2025 | 6.20 | 6.35 | 6.15 | 6.15 | 6.15 | -1.44% | 131,197 |
| Dec 9, 2025 | 6.23 | 6.33 | 6.23 | 6.24 | 6.24 | -0.64% | 20,824 |
| Dec 8, 2025 | 6.22 | 6.40 | 6.22 | 6.28 | 6.28 | -0.32% | 31,217 |
| 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 |