Mattr Corp MATR
TSX · Canada · Process Industries
CAD 21.65+0.16 (+0.74%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 21.65 | +0.74% | CAD 21.44 | CAD 21.68 | CAD 21.16 | 422.80K |
| 2026-09-30 | CAD 21.49 | +1.85% | CAD 21.21 | CAD 21.54 | CAD 21.07 | 219.40K |
| 2026-09-29 | CAD 21.10 | +1.54% | CAD 20.84 | CAD 21.21 | CAD 20.63 | 170.30K |
| 2026-09-28 | CAD 20.78 | +0.29% | CAD 20.83 | CAD 21.08 | CAD 20.59 | 176.80K |
| 2026-09-25 | CAD 20.72 | -1.94% | CAD 21.08 | CAD 21.45 | CAD 20.45 | 357.10K |
| 2026-09-24 | CAD 21.13 | -0.42% | CAD 21.22 | CAD 21.40 | CAD 20.89 | 361.00K |
| 2026-09-23 | CAD 21.22 | -0.84% | CAD 21.53 | CAD 21.91 | CAD 21.18 | 376.50K |
| 2026-09-22 | CAD 21.40 | +2.79% | CAD 20.99 | CAD 21.59 | CAD 20.81 | 484.30K |
| 2026-09-21 | CAD 20.82 | -1.19% | CAD 21.17 | CAD 21.27 | CAD 20.77 | 635.30K |
| 2026-09-18 | CAD 21.07 | +1.06% | CAD 20.90 | CAD 21.07 | CAD 20.62 | 375.20K |
| 2026-09-17 | CAD 20.85 | +0.39% | CAD 20.85 | CAD 21.11 | CAD 20.82 | 146.30K |
| 2026-09-16 | CAD 20.77 | +0.73% | CAD 20.65 | CAD 20.92 | CAD 20.37 | 325.20K |
| 2026-09-15 | CAD 20.62 | +1.08% | CAD 20.31 | CAD 20.63 | CAD 20.26 | 144.80K |
| 2026-09-14 | CAD 20.40 | -0.97% | CAD 20.61 | CAD 20.67 | CAD 20.05 | 191.00K |
| 2026-09-11 | CAD 20.60 | +0.68% | CAD 20.50 | CAD 20.86 | CAD 20.41 | 188.80K |
| 2026-09-10 | CAD 20.46 | +1.14% | CAD 20.09 | CAD 20.90 | CAD 19.99 | 295.50K |
| 2026-09-09 | CAD 20.23 | +2.85% | CAD 19.67 | CAD 20.31 | CAD 19.61 | 449.60K |
| 2026-09-08 | CAD 19.67 | +1.92% | CAD 19.30 | CAD 19.90 | CAD 19.27 | 214.50K |
| 2026-09-04 | CAD 19.30 | +1.58% | CAD 19.01 | CAD 19.57 | CAD 19.00 | 194.90K |
| 2026-09-03 | CAD 19.00 | +1.33% | CAD 18.57 | CAD 19.29 | CAD 18.09 | 210.10K |
| 2026-09-02 | CAD 18.75 | +5.16% | CAD 17.72 | CAD 18.80 | CAD 17.72 | 262.00K |
| 2026-09-01 | CAD 17.83 | -0.39% | CAD 17.98 | CAD 18.04 | CAD 17.52 | 99.80K |
| 2026-08-31 | CAD 17.90 | +0.39% | CAD 17.83 | CAD 18.21 | CAD 17.77 | 153.90K |
| 2026-08-28 | CAD 17.83 | +0.45% | CAD 17.60 | CAD 17.89 | CAD 17.57 | 220.30K |
| 2026-08-27 | CAD 17.75 | +1.72% | CAD 17.59 | CAD 17.99 | CAD 17.46 | 126.70K |
| 2026-08-26 | CAD 17.45 | -2.24% | CAD 17.79 | CAD 18.05 | CAD 16.94 | 120.10K |
| 2026-08-25 | CAD 17.85 | +0.34% | CAD 17.80 | CAD 18.24 | CAD 17.77 | 147.10K |
| 2026-08-24 | CAD 17.79 | -2.89% | CAD 18.06 | CAD 18.20 | CAD 17.75 | 112.30K |
| 2026-08-21 | CAD 18.32 | +3.33% | CAD 17.75 | CAD 18.41 | CAD 17.69 | 199.60K |
| 2026-08-20 | CAD 17.73 | -6.64% | CAD 18.98 | CAD 19.08 | CAD 17.52 | 190.40K |
| 2026-08-19 | CAD 18.99 | +1.01% | CAD 18.90 | CAD 18.99 | CAD 18.37 | 222.10K |
| 2026-08-18 | CAD 18.80 | -3.39% | CAD 19.46 | CAD 19.50 | CAD 18.64 | 259.30K |
| 2026-08-17 | CAD 19.46 | +0.26% | CAD 19.35 | CAD 19.66 | CAD 19.00 | 387.60K |
| 2026-08-14 | CAD 19.41 | +8.80% | CAD 17.92 | CAD 19.44 | CAD 17.92 | 606.50K |
| 2026-08-13 | CAD 17.84 | -5.56% | CAD 18.50 | CAD 18.56 | CAD 15.44 | 791.80K |
| 2026-08-12 | CAD 18.89 | +0.59% | CAD 18.72 | CAD 19.00 | CAD 18.60 | 170.20K |
| 2026-08-11 | CAD 18.78 | +2.18% | CAD 18.59 | CAD 18.95 | CAD 18.26 | 269.80K |
| 2026-08-10 | CAD 18.38 | +0.93% | CAD 18.18 | CAD 18.52 | CAD 18.03 | 386.70K |
| 2026-08-07 | CAD 18.21 | +1.79% | CAD 17.80 | CAD 18.36 | CAD 17.65 | 374.00K |
| 2026-08-06 | CAD 17.89 | +0.68% | CAD 17.69 | CAD 18.30 | CAD 17.60 | 511.30K |
| 2026-08-05 | CAD 17.77 | +1.78% | CAD 17.46 | CAD 17.90 | CAD 17.36 | 212.20K |
| 2026-08-04 | CAD 17.46 | +1.63% | CAD 17.13 | CAD 17.63 | CAD 17.03 | 418.00K |
| 2026-07-31 | CAD 17.18 | -0.29% | CAD 17.23 | CAD 17.40 | CAD 16.99 | 156.10K |
| 2026-07-30 | CAD 17.23 | +1.95% | CAD 16.90 | CAD 17.55 | CAD 16.90 | 158.80K |
| 2026-07-29 | CAD 16.90 | -3.43% | CAD 17.45 | CAD 17.48 | CAD 16.72 | 551.90K |
| 2026-07-28 | CAD 17.50 | +0.57% | CAD 17.18 | CAD 17.55 | CAD 17.11 | 330.40K |
| 2026-07-27 | CAD 17.40 | -2.30% | CAD 17.90 | CAD 17.90 | CAD 17.24 | 200.80K |
| 2026-07-24 | CAD 17.81 | +0.06% | CAD 17.90 | CAD 18.29 | CAD 17.66 | 322.10K |
| 2026-07-23 | CAD 17.80 | -0.67% | CAD 17.97 | CAD 18.15 | CAD 17.76 | 610.30K |
| 2026-07-22 | CAD 17.92 | -0.22% | CAD 18.03 | CAD 18.09 | CAD 17.80 | 214.00K |
| 2026-07-21 | CAD 17.96 | -2.50% | CAD 18.42 | CAD 18.56 | CAD 17.90 | 230.30K |
| 2026-07-20 | CAD 18.42 | +0.71% | CAD 18.40 | CAD 19.00 | CAD 18.34 | 220.10K |
| 2026-07-17 | CAD 18.29 | -1.83% | CAD 18.32 | CAD 18.62 | CAD 18.16 | 303.30K |
| 2026-07-16 | CAD 18.63 | +2.14% | CAD 18.21 | CAD 19.17 | CAD 18.10 | 627.20K |
| 2026-07-15 | CAD 18.24 | +6.85% | CAD 17.62 | CAD 18.33 | CAD 17.00 | 710.30K |
| 2026-07-14 | CAD 17.07 | +22.63% | CAD 16.01 | CAD 18.28 | CAD 16.01 | 926.20K |
| 2026-07-13 | CAD 13.92 | +2.13% | CAD 13.63 | CAD 13.97 | CAD 13.39 | 162.60K |
| 2026-07-10 | CAD 13.63 | -0.29% | CAD 13.74 | CAD 13.77 | CAD 13.56 | 188.50K |
| 2026-07-09 | CAD 13.67 | +2.09% | CAD 13.37 | CAD 13.83 | CAD 13.29 | 134.00K |
| 2026-07-08 | CAD 13.39 | +1.59% | CAD 13.09 | CAD 13.39 | CAD 13.09 | 166.40K |
| 2026-07-07 | CAD 13.18 | -0.30% | CAD 13.21 | CAD 13.42 | CAD 12.97 | 125.80K |
| 2026-07-06 | CAD 13.22 | -1.27% | CAD 13.26 | CAD 13.48 | CAD 13.14 | 85.40K |
| 2026-07-03 | CAD 13.39 | +4.69% | CAD 12.84 | CAD 13.40 | CAD 12.84 | 106.90K |
| 2026-07-02 | CAD 12.79 | -0.62% | CAD 12.71 | CAD 12.84 | CAD 12.44 | 131.40K |
| 2026-06-30 | CAD 12.87 | +0.08% | CAD 13.00 | CAD 13.00 | CAD 12.69 | 152.90K |
| 2026-06-29 | CAD 12.86 | +1.66% | CAD 12.68 | CAD 12.89 | CAD 12.58 | 84.10K |
| 2026-06-26 | CAD 12.65 | +0.56% | CAD 12.58 | CAD 13.07 | CAD 12.58 | 96.90K |
| 2026-06-25 | CAD 12.58 | -0.24% | CAD 12.54 | CAD 12.70 | CAD 12.45 | 66.70K |
| 2026-06-24 | CAD 12.61 | +2.52% | CAD 12.30 | CAD 12.61 | CAD 12.19 | 125.10K |
| 2026-06-23 | CAD 12.30 | -3.98% | CAD 12.68 | CAD 12.77 | CAD 12.21 | 162.30K |
| 2026-06-22 | CAD 12.81 | +1.59% | CAD 12.54 | CAD 13.06 | CAD 12.54 | 72.40K |
| 2026-06-19 | CAD 12.61 | +0.96% | CAD 12.34 | CAD 12.64 | CAD 12.33 | 67.50K |
| 2026-06-18 | CAD 12.49 | +3.31% | CAD 12.03 | CAD 12.51 | CAD 12.03 | 110.60K |
| 2026-06-17 | CAD 12.09 | -1.23% | CAD 12.32 | CAD 12.43 | CAD 12.04 | 88.50K |
| 2026-06-16 | CAD 12.24 | -2.16% | CAD 12.45 | CAD 12.70 | CAD 12.21 | 91.60K |
| 2026-06-15 | CAD 12.51 | -2.57% | CAD 12.76 | CAD 12.78 | CAD 12.51 | 86.40K |
| 2026-06-12 | CAD 12.84 | +0.94% | CAD 12.65 | CAD 12.91 | CAD 12.62 | 82.10K |
| 2026-06-11 | CAD 12.72 | +0.79% | CAD 12.74 | CAD 12.82 | CAD 12.62 | 81.20K |
| 2026-06-10 | CAD 12.62 | -3.66% | CAD 13.09 | CAD 13.20 | CAD 12.59 | 158.70K |
| 2026-06-09 | CAD 13.10 | -0.91% | CAD 13.35 | CAD 13.40 | CAD 13.09 | 162.30K |
| 2026-06-08 | CAD 13.22 | +1.61% | CAD 13.11 | CAD 13.40 | CAD 13.02 | 307.70K |
| 2026-06-05 | CAD 13.01 | -3.49% | CAD 13.30 | CAD 13.46 | CAD 12.87 | 211.30K |
| 2026-06-04 | CAD 13.48 | +1.58% | CAD 13.29 | CAD 13.48 | CAD 13.10 | 304.40K |
| 2026-06-03 | CAD 13.27 | +2.16% | CAD 12.95 | CAD 13.49 | CAD 12.95 | 400.30K |
| 2026-06-02 | CAD 12.99 | -0.84% | CAD 13.08 | CAD 13.41 | CAD 12.96 | 206.60K |
| 2026-06-01 | CAD 13.10 | +2.18% | CAD 12.95 | CAD 13.18 | CAD 12.85 | 157.60K |
| 2026-05-29 | CAD 12.82 | +0.16% | CAD 12.66 | CAD 12.97 | CAD 12.64 | 181.30K |
| 2026-05-28 | CAD 12.80 | +1.11% | CAD 12.61 | CAD 12.96 | CAD 12.52 | 129.90K |
| 2026-05-27 | CAD 12.66 | -1.48% | CAD 12.84 | CAD 12.84 | CAD 12.53 | 170.10K |
| 2026-05-26 | CAD 12.85 | +2.88% | CAD 12.52 | CAD 12.87 | CAD 12.52 | 256.00K |