Mattr Corp. (TSX:MATR)
Canada
· Delayed Price · Currency is CAD 7.58
-0.02 (-0.26%)
At close: Dec 5, 2025
Mattr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.70 | 7.70 | 7.55 | 7.58 | 7.58 | -0.26% | 230,323 |
| Dec 4, 2025 | 7.64 | 7.80 | 7.59 | 7.60 | 7.60 | -1.04% | 293,682 |
| Dec 3, 2025 | 7.57 | 7.78 | 7.49 | 7.68 | 7.68 | 0.66% | 411,972 |
| Dec 2, 2025 | 7.66 | 7.68 | 7.49 | 7.63 | 7.63 | 0.79% | 198,191 |
| Dec 1, 2025 | 7.56 | 7.63 | 7.48 | 7.57 | 7.57 | - | 249,815 |
| Nov 28, 2025 | 7.67 | 7.73 | 7.50 | 7.57 | 7.57 | -1.05% | 172,225 |
| Nov 27, 2025 | 7.58 | 7.71 | 7.58 | 7.65 | 7.65 | -0.52% | 64,406 |
| Nov 26, 2025 | 7.75 | 7.88 | 7.63 | 7.69 | 7.69 | - | 261,815 |
| Nov 25, 2025 | 7.51 | 7.71 | 7.27 | 7.69 | 7.69 | 2.67% | 354,146 |
| Nov 24, 2025 | 7.89 | 7.89 | 7.40 | 7.49 | 7.49 | -4.83% | 582,774 |
| Nov 21, 2025 | 7.78 | 7.93 | 7.57 | 7.87 | 7.87 | 1.81% | 1,139,490 |
| Nov 20, 2025 | 7.82 | 8.06 | 7.67 | 7.73 | 7.73 | -1.28% | 539,340 |
| Nov 19, 2025 | 7.81 | 7.87 | 7.66 | 7.83 | 7.83 | 0.13% | 242,998 |
| Nov 18, 2025 | 7.76 | 7.88 | 7.70 | 7.82 | 7.82 | 0.13% | 234,438 |
| Nov 17, 2025 | 7.89 | 8.05 | 7.70 | 7.81 | 7.81 | -0.51% | 327,942 |
| Nov 14, 2025 | 8.00 | 8.08 | 7.60 | 7.85 | 7.85 | -3.09% | 769,181 |
| Nov 13, 2025 | 9.77 | 9.77 | 7.96 | 8.10 | 8.10 | -21.36% | 3,364,088 |
| Nov 12, 2025 | 10.25 | 10.43 | 10.08 | 10.30 | 10.30 | -0.77% | 264,620 |
| Nov 11, 2025 | 10.23 | 10.45 | 10.23 | 10.38 | 10.38 | 0.97% | 119,685 |
| Nov 10, 2025 | 10.38 | 10.50 | 10.17 | 10.28 | 10.28 | 0.29% | 108,742 |
| Nov 7, 2025 | 10.46 | 10.46 | 10.10 | 10.25 | 10.25 | -1.91% | 291,688 |
| Nov 6, 2025 | 10.29 | 10.58 | 10.29 | 10.45 | 10.45 | 0.29% | 158,704 |
| Nov 5, 2025 | 10.47 | 10.63 | 10.32 | 10.42 | 10.42 | 0.19% | 110,929 |
| Nov 4, 2025 | 10.86 | 10.86 | 10.36 | 10.40 | 10.40 | -3.61% | 76,359 |
| Nov 3, 2025 | 11.03 | 11.03 | 10.66 | 10.79 | 10.79 | -1.37% | 66,663 |
| Oct 31, 2025 | 10.76 | 10.97 | 10.70 | 10.94 | 10.94 | 1.58% | 82,158 |
| Oct 30, 2025 | 11.02 | 11.04 | 10.77 | 10.77 | 10.77 | -3.49% | 97,280 |
| Oct 29, 2025 | 11.16 | 11.26 | 11.05 | 11.16 | 11.16 | - | 111,918 |
| Oct 28, 2025 | 10.96 | 11.18 | 10.81 | 11.16 | 11.16 | 1.55% | 121,393 |
| Oct 27, 2025 | 11.19 | 11.21 | 10.81 | 10.99 | 10.99 | -1.79% | 92,248 |
| Oct 24, 2025 | 11.25 | 11.40 | 11.16 | 11.19 | 11.19 | -0.53% | 134,983 |
| Oct 23, 2025 | 10.82 | 11.30 | 10.82 | 11.25 | 11.25 | 3.88% | 147,603 |
| Oct 22, 2025 | 10.69 | 10.89 | 10.69 | 10.83 | 10.83 | 0.93% | 114,916 |
| Oct 21, 2025 | 10.75 | 10.84 | 10.57 | 10.73 | 10.73 | 0.37% | 59,189 |
| Oct 20, 2025 | 10.44 | 10.74 | 10.44 | 10.69 | 10.69 | 1.71% | 107,026 |
| Oct 17, 2025 | 10.44 | 10.51 | 10.33 | 10.51 | 10.51 | 0.77% | 136,613 |
| Oct 16, 2025 | 10.55 | 10.65 | 10.26 | 10.43 | 10.43 | -1.32% | 134,217 |
| Oct 15, 2025 | 10.27 | 10.74 | 10.27 | 10.57 | 10.57 | 3.32% | 214,452 |
| Oct 14, 2025 | 10.11 | 10.29 | 10.11 | 10.23 | 10.23 | 1.19% | 333,180 |
| Oct 10, 2025 | 10.35 | 10.36 | 10.06 | 10.11 | 10.11 | -2.60% | 487,285 |
| Oct 9, 2025 | 10.62 | 10.65 | 10.37 | 10.38 | 10.38 | -2.35% | 364,091 |
| Oct 8, 2025 | 10.70 | 10.83 | 10.52 | 10.63 | 10.63 | -1.67% | 363,210 |
| Oct 7, 2025 | 11.02 | 11.15 | 10.47 | 10.81 | 10.81 | -3.65% | 1,006,463 |
| Oct 6, 2025 | 11.26 | 11.44 | 11.09 | 11.22 | 11.22 | 0.18% | 149,495 |
| Oct 3, 2025 | 10.96 | 11.24 | 10.93 | 11.20 | 11.20 | 2.56% | 100,790 |
| Oct 2, 2025 | 10.88 | 10.95 | 10.79 | 10.92 | 10.92 | 1.30% | 84,607 |
| Oct 1, 2025 | 10.66 | 10.93 | 10.58 | 10.78 | 10.78 | 0.56% | 157,160 |
| Sep 30, 2025 | 10.83 | 10.83 | 10.61 | 10.72 | 10.72 | - | 165,346 |
| Sep 29, 2025 | 10.96 | 11.07 | 10.70 | 10.72 | 10.72 | -1.65% | 382,965 |
| Sep 26, 2025 | 10.88 | 10.95 | 10.76 | 10.90 | 10.90 | 0.18% | 195,941 |