7,654.12

+74.05

+0.98%

52,387.57

+617.26

+1.19%

25,756.92

+319.92

+1.26%

2,830.97

+19.13

+0.68%

4.8840

-0.0450

-0.91%

18.82

-0.60

-3.09%

3,975.60

+76.70

+1.97%

77,790.74

-64.14

-0.08%

Crude Oil Dec 26

97.16

-6.96

-6.68%

US Private Equity

10,850.63

-82.20

-0.75%

Toronto - Free Realtime Quote CAD

Mattr Corp. (MATR.TO)

19.71 -0.04 (-0.20%)

As of 9:46:02 AM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	19.64	20.06	19.60	20.06	20.06	11,824
Oct 30, 2026	20.48	20.48	19.66	19.75	19.75	152,800
Oct 29, 2026	20.68	20.68	20.42	20.67	20.67	89,000
Oct 28, 2026	20.63	20.85	20.44	20.63	20.63	97,900
Oct 27, 2026	20.88	20.88	20.43	20.46	20.46	72,700
Oct 26, 2026	20.58	21.04	20.58	20.67	20.67	75,000
Oct 23, 2026	20.00	20.76	19.92	20.63	20.63	119,700
Oct 22, 2026	21.08	21.08	20.08	20.12	20.12	165,300
Oct 21, 2026	21.29	21.39	20.95	21.15	21.15	148,400
Oct 20, 2026	21.45	21.64	21.18	21.27	21.27	213,600
Oct 19, 2026	21.59	21.77	21.39	21.70	21.70	145,800
Oct 16, 2026	22.14	22.14	21.59	21.76	21.76	180,900
Oct 15, 2026	21.91	22.18	21.39	22.13	22.13	155,300
Oct 14, 2026	22.24	22.39	21.87	22.07	22.07	225,900
Oct 13, 2026	21.65	22.30	21.65	22.28	22.28	297,900
Oct 9, 2026	21.70	22.20	21.70	21.73	21.73	278,000
Oct 8, 2026	21.43	21.65	21.27	21.54	21.54	147,200
Oct 7, 2026	21.60	21.69	21.21	21.50	21.50	359,200
Oct 6, 2026	21.35	21.77	21.21	21.62	21.62	343,500
Oct 5, 2026	22.12	22.29	21.21	21.36	21.36	633,400
Oct 2, 2026	21.60	22.38	21.60	22.36	22.36	672,900
Oct 1, 2026	21.44	21.68	21.16	21.65	21.65	422,800
Sep 30, 2026	21.21	21.54	21.07	21.49	21.49	219,400
Sep 29, 2026	20.84	21.21	20.63	21.10	21.10	170,300
Sep 28, 2026	20.83	21.08	20.59	20.78	20.78	176,800
Sep 25, 2026	21.08	21.45	20.45	20.72	20.72	357,100
Sep 24, 2026	21.22	21.40	20.89	21.13	21.13	361,000
Sep 23, 2026	21.53	21.91	21.18	21.22	21.22	376,500
Sep 22, 2026	20.99	21.59	20.81	21.40	21.40	484,300
Sep 21, 2026	21.17	21.27	20.77	20.82	20.82	635,300
Sep 18, 2026	20.90	21.07	20.62	21.07	21.07	375,200
Sep 17, 2026	20.85	21.11	20.82	20.85	20.85	146,300
Sep 16, 2026	20.65	20.92	20.37	20.77	20.77	325,200
Sep 15, 2026	20.31	20.63	20.26	20.62	20.62	144,800
Sep 14, 2026	20.61	20.67	20.05	20.40	20.40	191,000
Sep 11, 2026	20.50	20.86	20.41	20.60	20.60	188,800
Sep 10, 2026	20.09	20.90	19.99	20.46	20.46	295,500
Sep 9, 2026	19.67	20.31	19.61	20.23	20.23	449,600
Sep 8, 2026	19.30	19.90	19.27	19.67	19.67	214,500
Sep 4, 2026	19.01	19.57	19.00	19.30	19.30	194,900
Sep 3, 2026	18.57	19.29	18.09	19.00	19.00	210,100
Sep 2, 2026	17.72	18.80	17.72	18.75	18.75	262,000
Sep 1, 2026	17.98	18.04	17.52	17.83	17.83	99,800
Aug 31, 2026	17.83	18.21	17.77	17.90	17.90	153,900
Aug 28, 2026	17.60	17.89	17.57	17.83	17.83	220,300
Aug 27, 2026	17.59	17.99	17.46	17.75	17.75	126,700
Aug 26, 2026	17.79	18.05	16.94	17.45	17.45	120,100
Aug 25, 2026	17.80	18.24	17.77	17.85	17.85	147,100
Aug 24, 2026	18.06	18.20	17.75	17.79	17.79	112,300
Aug 21, 2026	17.75	18.41	17.69	18.32	18.32	199,600
Aug 20, 2026	18.98	19.08	17.52	17.73	17.73	190,400
Aug 19, 2026	18.90	18.99	18.37	18.99	18.99	222,100
Aug 18, 2026	19.46	19.50	18.64	18.80	18.80	259,300
Aug 17, 2026	19.35	19.66	19.00	19.46	19.46	387,600
Aug 14, 2026	17.92	19.44	17.92	19.41	19.41	606,500
Aug 13, 2026	18.50	18.56	15.44	17.84	17.84	791,800
Aug 12, 2026	18.72	19.00	18.60	18.89	18.89	170,200
Aug 11, 2026	18.59	18.95	18.26	18.78	18.78	269,800
Aug 10, 2026	18.18	18.52	18.03	18.38	18.38	386,700
Aug 7, 2026	17.80	18.36	17.65	18.21	18.21	374,000
Aug 6, 2026	17.69	18.30	17.60	17.89	17.89	511,300
Aug 5, 2026	17.46	17.90	17.36	17.77	17.77	212,200
Aug 4, 2026	17.13	17.63	17.03	17.46	17.46	418,000
Jul 31, 2026	17.23	17.40	16.99	17.18	17.18	156,100
Jul 30, 2026	16.90	17.55	16.90	17.23	17.23	158,800
Jul 29, 2026	17.45	17.48	16.72	16.90	16.90	551,900
Jul 28, 2026	17.18	17.55	17.11	17.50	17.50	330,400
Jul 27, 2026	17.90	17.90	17.24	17.40	17.40	200,800
Jul 24, 2026	17.90	18.29	17.66	17.81	17.81	322,100
Jul 23, 2026	17.97	18.15	17.76	17.80	17.80	610,300
Jul 22, 2026	18.03	18.09	17.80	17.92	17.92	214,000
Jul 21, 2026	18.42	18.56	17.90	17.96	17.96	230,300
Jul 20, 2026	18.40	19.00	18.34	18.42	18.42	220,100
Jul 17, 2026	18.32	18.62	18.16	18.29	18.29	303,300
Jul 16, 2026	18.21	19.17	18.10	18.63	18.63	627,200
Jul 15, 2026	17.62	18.33	17.00	18.24	18.24	710,300
Jul 14, 2026	16.01	18.28	16.01	17.07	17.07	926,200
Jul 13, 2026	13.63	13.97	13.39	13.92	13.92	162,600
Jul 10, 2026	13.74	13.77	13.56	13.63	13.63	188,500
Jul 9, 2026	13.37	13.83	13.29	13.67	13.67	134,000
Jul 8, 2026	13.09	13.39	13.09	13.39	13.39	166,400
Jul 7, 2026	13.21	13.42	12.97	13.18	13.18	125,800
Jul 6, 2026	13.26	13.48	13.14	13.22	13.22	85,400
Jul 3, 2026	12.84	13.40	12.84	13.39	13.39	106,900
Jul 2, 2026	12.71	12.84	12.44	12.79	12.79	131,400
Jun 30, 2026	13.00	13.00	12.69	12.87	12.87	152,900
Jun 29, 2026	12.68	12.89	12.58	12.86	12.86	84,100
Jun 26, 2026	12.58	13.07	12.58	12.65	12.65	96,900
Jun 25, 2026	12.54	12.70	12.45	12.58	12.58	66,700
Jun 24, 2026	12.30	12.61	12.19	12.61	12.61	125,100
Jun 23, 2026	12.68	12.77	12.21	12.30	12.30	162,300
Jun 22, 2026	12.54	13.06	12.54	12.81	12.81	72,400
Jun 19, 2026	12.34	12.64	12.33	12.61	12.61	67,500
Jun 18, 2026	12.03	12.51	12.03	12.49	12.49	110,600
Jun 17, 2026	12.32	12.43	12.04	12.09	12.09	88,500
Jun 16, 2026	12.45	12.70	12.21	12.24	12.24	91,600
Jun 15, 2026	12.76	12.78	12.51	12.51	12.51	86,400
Jun 12, 2026	12.65	12.91	12.62	12.84	12.84	82,100
Jun 11, 2026	12.74	12.82	12.62	12.72	12.72	81,200
Jun 10, 2026	13.09	13.20	12.59	12.62	12.62	158,700
Jun 9, 2026	13.35	13.40	13.09	13.10	13.10	162,300
Jun 8, 2026	13.11	13.40	13.02	13.22	13.22	307,700
Jun 5, 2026	13.30	13.46	12.87	13.01	13.01	211,300
Jun 4, 2026	13.29	13.48	13.10	13.48	13.48	304,400
Jun 3, 2026	12.95	13.49	12.95	13.27	13.27	400,300
Jun 2, 2026	13.08	13.41	12.96	12.99	12.99	206,600
Jun 1, 2026	12.95	13.18	12.85	13.10	13.10	157,600
May 29, 2026	12.66	12.97	12.64	12.82	12.82	181,300
May 28, 2026	12.61	12.96	12.52	12.80	12.80	129,900
May 27, 2026	12.84	12.84	12.53	12.66	12.66	170,100
May 26, 2026	12.52	12.87	12.52	12.85	12.85	256,000
May 25, 2026	12.80	12.80	12.23	12.49	12.49	137,000
May 22, 2026	13.20	13.23	12.75	12.80	12.80	407,800
May 21, 2026	12.85	13.21	12.83	13.12	13.12	452,800
May 20, 2026	12.75	12.88	12.61	12.80	12.80	534,800
May 19, 2026	12.47	12.83	12.41	12.64	12.64	437,800
May 15, 2026	12.13	12.71	11.65	12.60	12.60	766,600
May 14, 2026	10.50	11.87	10.02	11.85	11.85	1,451,100
May 13, 2026	9.48	9.53	9.22	9.35	9.35	263,400
May 12, 2026	9.53	9.64	9.45	9.58	9.58	131,900
May 11, 2026	9.70	9.70	9.48	9.53	9.53	109,600
May 8, 2026	9.65	9.73	9.51	9.56	9.56	117,000
May 7, 2026	9.53	9.70	9.37	9.68	9.68	157,300
May 6, 2026	9.53	9.57	9.43	9.56	9.56	96,400
May 5, 2026	9.65	9.68	9.52	9.59	9.59	34,100
May 4, 2026	9.59	9.64	9.46	9.60	9.60	62,600
May 1, 2026	9.51	9.53	9.41	9.53	9.53	87,600
Apr 30, 2026	9.40	9.57	9.36	9.53	9.53	94,100
Apr 29, 2026	9.44	9.54	9.38	9.49	9.49	145,300
Apr 28, 2026	9.59	9.65	9.45	9.50	9.50	60,400
Apr 27, 2026	9.74	9.77	9.51	9.62	9.62	57,700
Apr 24, 2026	9.64	9.68	9.37	9.65	9.65	170,900
Apr 23, 2026	9.54	9.74	9.52	9.58	9.58	115,500
Apr 22, 2026	9.40	9.63	9.40	9.53	9.53	127,900
Apr 21, 2026	9.35	9.55	9.33	9.41	9.41	117,600
Apr 20, 2026	9.28	9.44	9.20	9.37	9.37	76,500
Apr 17, 2026	9.90	9.90	9.32	9.36	9.36	232,000
Apr 16, 2026	9.64	9.88	9.63	9.78	9.78	276,000
Apr 15, 2026	9.53	9.68	9.44	9.61	9.61	209,800
Apr 14, 2026	9.14	9.68	9.00	9.64	9.64	434,700
Apr 13, 2026	9.41	9.45	9.19	9.21	9.21	75,700
Apr 10, 2026	9.23	9.54	9.17	9.41	9.41	226,200
Apr 9, 2026	9.22	9.23	9.05	9.19	9.19	209,600
Apr 8, 2026	9.01	9.23	9.00	9.22	9.22	108,400
Apr 7, 2026	9.02	9.06	8.94	9.00	9.00	87,600
Apr 6, 2026	8.98	9.11	8.88	9.04	9.04	82,600
Apr 2, 2026	8.86	9.10	8.85	8.94	8.94	88,000
Apr 1, 2026	9.06	9.11	8.75	8.94	8.94	127,100
Mar 31, 2026	9.04	9.21	8.90	9.10	9.10	221,500
Mar 30, 2026	9.03	9.12	8.76	8.89	8.89	217,300
Mar 27, 2026	8.80	9.09	8.78	8.96	8.96	133,400
Mar 26, 2026	8.92	9.05	8.82	8.86	8.86	127,400
Mar 25, 2026	8.89	9.15	8.81	9.09	9.09	94,400
Mar 24, 2026	8.95	9.08	8.83	8.87	8.87	78,900
Mar 23, 2026	8.85	9.07	8.79	8.89	8.89	69,500
Mar 20, 2026	9.11	9.11	8.78	8.92	8.92	119,800
Mar 19, 2026	8.98	9.14	8.93	9.03	9.03	128,900
Mar 18, 2026	8.97	9.30	8.97	9.01	9.01	158,800
Mar 17, 2026	9.10	9.23	8.80	8.95	8.95	131,100
Mar 16, 2026	8.84	9.14	8.73	9.06	9.06	246,100
Mar 13, 2026	8.86	9.87	8.73	8.86	8.86	494,000
Mar 12, 2026	8.19	8.24	8.12	8.19	8.19	266,300
Mar 11, 2026	8.25	8.30	8.18	8.26	8.26	296,400
Mar 10, 2026	8.35	8.47	8.25	8.27	8.27	277,500
Mar 9, 2026	8.16	8.40	8.09	8.37	8.37	171,400
Mar 6, 2026	8.19	8.29	8.04	8.19	8.19	178,400
Mar 5, 2026	8.23	8.31	8.19	8.26	8.26	121,100
Mar 4, 2026	8.45	8.45	8.26	8.34	8.34	43,900
Mar 3, 2026	8.37	8.46	8.15	8.34	8.34	209,100
Mar 2, 2026	8.41	8.57	8.38	8.50	8.50	204,000
Feb 27, 2026	8.61	8.61	8.45	8.54	8.54	110,100
Feb 26, 2026	8.62	8.68	8.57	8.64	8.64	87,900
Feb 25, 2026	8.77	8.85	8.56	8.64	8.64	211,900
Feb 24, 2026	8.65	8.92	8.61	8.85	8.85	121,600
Feb 23, 2026	8.97	9.04	8.62	8.70	8.70	172,400
Feb 20, 2026	9.24	9.24	8.93	9.02	9.02	116,200
Feb 19, 2026	9.00	9.25	9.00	9.14	9.14	109,400
Feb 18, 2026	8.96	9.14	8.95	8.96	8.96	76,300
Feb 17, 2026	9.15	9.27	8.79	8.98	8.98	142,200
Feb 13, 2026	8.80	9.22	8.80	9.20	9.20	242,300
Feb 12, 2026	9.20	9.24	8.79	8.83	8.83	122,100
Feb 11, 2026	9.31	9.44	9.06	9.12	9.12	250,600
Feb 10, 2026	9.34	9.39	9.24	9.31	9.31	142,300
Feb 9, 2026	9.33	9.40	9.24	9.35	9.35	122,400
Feb 6, 2026	9.13	9.37	9.13	9.36	9.36	201,000
Feb 5, 2026	9.00	9.28	8.92	9.12	9.12	467,800
Feb 4, 2026	8.64	8.99	8.64	8.93	8.93	247,200
Feb 3, 2026	8.41	8.65	8.40	8.58	8.58	271,500
Feb 2, 2026	8.15	8.44	8.06	8.39	8.39	192,400
Jan 30, 2026	8.07	8.24	8.02	8.22	8.22	267,700
Jan 29, 2026	8.12	8.18	7.89	8.07	8.07	255,900
Jan 28, 2026	8.28	8.30	7.96	8.12	8.12	350,200
Jan 27, 2026	8.32	8.35	8.20	8.24	8.24	315,200
Jan 26, 2026	8.31	8.39	8.21	8.31	8.31	204,700
Jan 23, 2026	8.25	8.32	8.20	8.27	8.27	180,400
Jan 22, 2026	8.28	8.28	8.12	8.25	8.25	191,400
Jan 21, 2026	8.28	8.28	8.12	8.19	8.19	213,200
Jan 20, 2026	8.37	8.38	8.09	8.14	8.14	169,300
Jan 19, 2026	8.38	8.38	8.29	8.35	8.35	41,900
Jan 16, 2026	8.33	8.42	8.16	8.35	8.35	122,300
Jan 15, 2026	8.36	8.55	8.23	8.29	8.29	260,100
Jan 14, 2026	8.28	8.45	8.14	8.40	8.40	302,300
Jan 13, 2026	8.28	8.40	8.20	8.25	8.25	221,000
Jan 12, 2026	7.95	8.30	7.92	8.30	8.30	590,000
Jan 9, 2026	7.93	8.00	7.78	7.99	7.99	156,900
Jan 8, 2026	7.72	7.95	7.72	7.93	7.93	255,100
Jan 7, 2026	7.77	7.84	7.69	7.78	7.78	159,400
Jan 6, 2026	7.75	7.95	7.75	7.77	7.77	126,600
Jan 5, 2026	7.99	8.04	7.69	7.78	7.78	245,800
Jan 2, 2026	7.92	7.95	7.83	7.89	7.89	52,000
Dec 31, 2025	7.89	7.98	7.72	7.98	7.98	184,500
Dec 30, 2025	8.06	8.15	7.91	7.93	7.93	286,300
Dec 29, 2025	7.91	8.13	7.91	8.07	8.07	239,700
Dec 24, 2025	7.95	8.04	7.86	8.02	8.02	145,800
Dec 23, 2025	7.72	7.94	7.72	7.94	7.94	104,000
Dec 22, 2025	7.66	7.86	7.66	7.77	7.77	133,900
Dec 19, 2025	7.90	7.90	7.67	7.70	7.70	159,300
Dec 18, 2025	7.89	7.95	7.83	7.84	7.84	104,100
Dec 17, 2025	7.93	8.15	7.88	7.88	7.88	378,200
Dec 16, 2025	7.77	7.99	7.68	7.95	7.95	156,000
Dec 15, 2025	7.75	7.84	7.65	7.76	7.76	138,900
Dec 12, 2025	7.81	7.88	7.58	7.75	7.75	231,500
Dec 11, 2025	7.82	7.94	7.80	7.82	7.82	148,500
Dec 10, 2025	7.75	7.93	7.69	7.85	7.85	133,200
Dec 9, 2025	7.65	7.81	7.64	7.72	7.72	112,100
Dec 8, 2025	7.60	7.72	7.55	7.65	7.65	201,700
Dec 5, 2025	7.70	7.70	7.55	7.58	7.58	230,300
Dec 4, 2025	7.64	7.80	7.59	7.60	7.60	293,700
Dec 3, 2025	7.57	7.78	7.49	7.68	7.68	412,000
Dec 2, 2025	7.66	7.68	7.49	7.63	7.63	198,200
Dec 1, 2025	7.56	7.63	7.48	7.57	7.57	249,800
Nov 28, 2025	7.67	7.73	7.50	7.57	7.57	172,200
Nov 27, 2025	7.58	7.71	7.58	7.65	7.65	64,400
Nov 26, 2025	7.75	7.88	7.63	7.69	7.69	261,800
Nov 25, 2025	7.51	7.71	7.27	7.69	7.69	354,100
Nov 24, 2025	7.89	7.89	7.40	7.49	7.49	582,800
Nov 21, 2025	7.78	7.93	7.57	7.87	7.87	1,139,500
Nov 20, 2025	7.82	8.06	7.67	7.73	7.73	539,300
Nov 19, 2025	7.81	7.87	7.66	7.83	7.83	243,000
Nov 18, 2025	7.76	7.88	7.70	7.82	7.82	234,400
Nov 17, 2025	7.89	8.05	7.70	7.81	7.81	327,900
Nov 14, 2025	8.00	8.08	7.60	7.85	7.85	769,200
Nov 13, 2025	9.77	9.77	7.96	8.10	8.10	3,364,100
Nov 12, 2025	10.25	10.43	10.08	10.30	10.30	264,600
Nov 11, 2025	10.23	10.45	10.23	10.38	10.38	119,700
Nov 10, 2025	10.38	10.50	10.17	10.28	10.28	108,700
Nov 7, 2025	10.46	10.46	10.10	10.25	10.25	291,700
Nov 6, 2025	10.29	10.58	10.29	10.45	10.45	158,700
Nov 5, 2025	10.47	10.63	10.32	10.42	10.42	110,900
Nov 4, 2025	10.86	10.86	10.36	10.40	10.40	76,400
Nov 3, 2025	11.03	11.03	10.66	10.79	10.79	66,700

Mobilize your Website

View Site in Mobile | Classic

Share by: