Real Matters Inc. (TSX:REAL)
Canada
· Delayed Price · Currency is CAD 6.06
+0.05 (0.83%)
May 12, 2025, 4:00 PM EDT
Real Matters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% | 870 |
| May 9, 2025 | 6.07 | 6.07 | 6.00 | 6.01 | 6.01 | -1.48% | 7,404 |
| May 8, 2025 | 6.03 | 6.12 | 6.00 | 6.10 | 6.10 | 1.67% | 35,426 |
| May 7, 2025 | 5.91 | 6.01 | 5.87 | 6.00 | 6.00 | 1.69% | 15,924 |
| May 6, 2025 | 5.86 | 5.94 | 5.84 | 5.90 | 5.90 | -1.01% | 40,605 |
| May 5, 2025 | 6.01 | 6.01 | 5.94 | 5.96 | 5.96 | -0.83% | 12,900 |
| May 2, 2025 | 6.01 | 6.08 | 6.00 | 6.01 | 6.01 | -0.33% | 71,731 |
| May 1, 2025 | 6.03 | 6.15 | 6.03 | 6.03 | 6.03 | 0.33% | 15,716 |
| Apr 30, 2025 | 6.03 | 6.20 | 5.90 | 6.01 | 6.01 | -0.17% | 79,600 |
| Apr 29, 2025 | 5.99 | 6.07 | 5.96 | 6.02 | 6.02 | 0.67% | 43,108 |
| Apr 28, 2025 | 6.13 | 6.13 | 5.97 | 5.98 | 5.98 | -2.45% | 12,906 |
| Apr 25, 2025 | 6.03 | 6.13 | 6.02 | 6.13 | 6.13 | 0.99% | 11,942 |
| Apr 24, 2025 | 5.96 | 6.18 | 5.96 | 6.07 | 6.07 | 3.76% | 10,300 |
| Apr 23, 2025 | 5.85 | 6.02 | 5.78 | 5.85 | 5.85 | 1.74% | 39,608 |
| Apr 22, 2025 | 5.54 | 5.77 | 5.54 | 5.75 | 5.75 | 3.42% | 22,019 |
| Apr 21, 2025 | 5.54 | 5.61 | 5.52 | 5.56 | 5.56 | 0.36% | 27,400 |
| Apr 17, 2025 | 5.51 | 5.59 | 5.50 | 5.54 | 5.54 | 0.73% | 25,700 |
| Apr 16, 2025 | 5.59 | 5.63 | 5.47 | 5.50 | 5.50 | -0.72% | 5,236 |
| Apr 15, 2025 | 5.59 | 5.62 | 5.50 | 5.54 | 5.54 | 0.36% | 20,009 |
| Apr 14, 2025 | 5.51 | 5.61 | 5.50 | 5.52 | 5.52 | 1.28% | 100,500 |
| Apr 11, 2025 | 5.31 | 5.47 | 5.31 | 5.45 | 5.45 | -1.98% | 31,704 |
| Apr 10, 2025 | 5.50 | 5.57 | 5.39 | 5.56 | 5.56 | -1.24% | 108,131 |
| Apr 9, 2025 | 5.28 | 5.64 | 5.16 | 5.63 | 5.63 | 2.55% | 91,400 |
| Apr 8, 2025 | 5.55 | 5.55 | 5.44 | 5.49 | 5.49 | -0.90% | 63,027 |
| Apr 7, 2025 | 5.24 | 5.61 | 5.24 | 5.54 | 5.54 | -1.77% | 67,732 |
| Apr 4, 2025 | 5.60 | 5.65 | 5.47 | 5.64 | 5.64 | -1.05% | 140,927 |
| Apr 3, 2025 | 5.77 | 5.77 | 5.65 | 5.70 | 5.70 | -2.73% | 75,500 |
| Apr 2, 2025 | 6.00 | 6.00 | 5.84 | 5.86 | 5.86 | -2.66% | 28,300 |
| Apr 1, 2025 | 6.02 | 6.11 | 5.89 | 6.02 | 6.02 | 3.26% | 62,800 |
| Mar 31, 2025 | 5.88 | 5.88 | 5.73 | 5.83 | 5.83 | -1.52% | 52,428 |
| Mar 28, 2025 | 6.00 | 6.05 | 5.92 | 5.92 | 5.92 | -2.15% | 290,100 |
| Mar 27, 2025 | 5.99 | 6.10 | 5.96 | 6.05 | 6.05 | 1.34% | 38,412 |
| Mar 26, 2025 | 6.18 | 6.18 | 5.96 | 5.97 | 5.97 | -2.93% | 128,026 |
| Mar 25, 2025 | 6.13 | 6.18 | 6.07 | 6.15 | 6.15 | - | 25,237 |
| Mar 24, 2025 | 5.99 | 6.18 | 5.99 | 6.15 | 6.15 | 2.67% | 57,100 |
| Mar 21, 2025 | 5.88 | 6.09 | 5.88 | 5.99 | 5.99 | -2.12% | 52,420 |
| Mar 20, 2025 | 5.92 | 6.19 | 5.92 | 6.12 | 6.12 | 3.55% | 131,418 |
| Mar 19, 2025 | 5.71 | 5.97 | 5.68 | 5.91 | 5.91 | 4.05% | 15,747 |
| Mar 18, 2025 | 5.64 | 5.69 | 5.64 | 5.68 | 5.68 | -0.70% | 18,700 |
| Mar 17, 2025 | 5.63 | 5.78 | 5.62 | 5.72 | 5.72 | 1.06% | 51,743 |
| Mar 14, 2025 | 5.61 | 5.80 | 5.61 | 5.66 | 5.66 | - | 47,619 |
| Mar 13, 2025 | 5.87 | 5.87 | 5.60 | 5.66 | 5.66 | -2.58% | 40,047 |
| Mar 12, 2025 | 5.81 | 5.85 | 5.60 | 5.81 | 5.81 | 3.57% | 74,900 |
| Mar 11, 2025 | 5.48 | 5.62 | 5.48 | 5.61 | 5.61 | 1.26% | 37,446 |
| Mar 10, 2025 | 5.62 | 5.65 | 5.47 | 5.54 | 5.54 | -3.65% | 81,802 |
| Mar 7, 2025 | 5.72 | 5.82 | 5.69 | 5.75 | 5.75 | 0.88% | 16,500 |
| Mar 6, 2025 | 5.62 | 5.77 | 5.62 | 5.70 | 5.70 | -1.04% | 12,900 |
| Mar 5, 2025 | 5.74 | 5.79 | 5.72 | 5.76 | 5.76 | 0.35% | 72,245 |
| Mar 4, 2025 | 5.70 | 5.80 | 5.61 | 5.74 | 5.74 | -2.55% | 45,700 |
| Mar 3, 2025 | 5.76 | 5.93 | 5.76 | 5.89 | 5.89 | 1.90% | 44,537 |