Real Matters, Inc. REAL
TSX · Canada · Finance
CAD 3.46+0.17 (+5.17%)
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 3.46 | +5.17% | CAD 3.30 | CAD 3.48 | CAD 3.25 | 25.37K |
| 2026-09-30 | CAD 3.29 | -1.50% | CAD 3.40 | CAD 3.41 | CAD 3.27 | 23.70K |
| 2026-09-29 | CAD 3.34 | -0.30% | CAD 3.33 | CAD 3.48 | CAD 3.32 | 27.70K |
| 2026-09-28 | CAD 3.35 | +1.21% | CAD 3.29 | CAD 3.38 | CAD 3.29 |
| 15.50K |
| 2026-09-25 | CAD 3.31 | -0.60% | CAD 3.25 | CAD 3.42 | CAD 3.25 | 56.20K |
| 2026-09-24 | CAD 3.33 | -3.76% | CAD 3.46 | CAD 3.46 | CAD 3.33 | 31.60K |
| 2026-09-23 | CAD 3.46 | -3.62% | CAD 3.65 | CAD 3.65 | CAD 3.45 | 52.60K |
| 2026-09-22 | CAD 3.59 | -0.83% | CAD 3.64 | CAD 3.66 | CAD 3.56 | 40.00K |
| 2026-09-21 | CAD 3.62 | -1.09% | CAD 3.61 | CAD 3.75 | CAD 3.55 | 66.00K |
| 2026-09-18 | CAD 3.66 | -2.92% | CAD 3.69 | CAD 3.81 | CAD 3.62 | 199.90K |
| 2026-09-17 | CAD 3.77 | -1.57% | CAD 3.80 | CAD 3.94 | CAD 3.73 | 378.60K |
| 2026-09-16 | CAD 3.83 | -1.79% | CAD 3.92 | CAD 3.95 | CAD 3.82 | 13.80K |
| 2026-09-15 | CAD 3.90 | -4.18% | CAD 4.07 | CAD 4.07 | CAD 3.90 | 22.00K |
| 2026-09-14 | CAD 4.07 | -1.45% | CAD 4.13 | CAD 4.18 | CAD 4.06 | 14.60K |
| 2026-09-11 | CAD 4.13 | +3.25% | CAD 4.11 | CAD 4.16 | CAD 4.00 | 1.57M |
| 2026-09-10 | CAD 4.00 | -3.61% | CAD 4.18 | CAD 4.29 | CAD 3.97 | 1.13M |
| 2026-09-09 | CAD 4.15 | -3.71% | CAD 4.27 | CAD 4.27 | CAD 4.15 | 22.40K |
| 2026-09-08 | CAD 4.31 | -2.49% | CAD 4.35 | CAD 4.37 | CAD 4.27 | 26.30K |
| 2026-09-04 | CAD 4.42 | -1.12% | CAD 4.46 | CAD 4.46 | CAD 4.35 | 13.20K |
| 2026-09-03 | CAD 4.47 | +2.76% | CAD 4.36 | CAD 4.48 | CAD 4.36 | 15.10K |
| 2026-09-02 | CAD 4.35 | -1.36% | CAD 4.40 | CAD 4.44 | CAD 4.35 | 10.30K |
| 2026-09-01 | CAD 4.41 | -2.65% | CAD 4.46 | CAD 4.48 | CAD 4.32 | 20.80K |
| 2026-08-31 | CAD 4.53 | -3.21% | CAD 4.62 | CAD 4.65 | CAD 4.41 | 39.20K |
| 2026-08-28 | CAD 4.68 | -1.27% | CAD 4.83 | CAD 4.84 | CAD 4.67 | 10.40K |
| 2026-08-27 | CAD 4.74 | 0.00% | CAD 4.79 | CAD 4.79 | CAD 4.67 | 14.70K |
| 2026-08-26 | CAD 4.74 | -1.86% | CAD 4.83 | CAD 4.83 | CAD 4.74 | 78.10K |
| 2026-08-25 | CAD 4.83 | -1.02% | CAD 4.86 | CAD 4.91 | CAD 4.83 | 18.30K |
| 2026-08-24 | CAD 4.88 | -1.81% | CAD 4.92 | CAD 4.95 | CAD 4.88 | 6.60K |
| 2026-08-21 | CAD 4.97 | +1.22% | CAD 4.92 | CAD 5.00 | CAD 4.92 | 5.70K |
| 2026-08-20 | CAD 4.91 | -1.41% | CAD 5.00 | CAD 5.00 | CAD 4.89 | 16.60K |
| 2026-08-19 | CAD 4.98 | +0.20% | CAD 5.00 | CAD 5.08 | CAD 4.90 | 72.30K |
| 2026-08-18 | CAD 4.97 | -0.80% | CAD 5.00 | CAD 5.03 | CAD 4.89 | 22.20K |
| 2026-08-17 | CAD 5.01 | -2.53% | CAD 5.07 | CAD 5.11 | CAD 4.96 | 14.80K |
| 2026-08-14 | CAD 5.14 | +4.47% | CAD 4.93 | CAD 5.14 | CAD 4.91 | 427.20K |
| 2026-08-13 | CAD 4.92 | +0.20% | CAD 4.90 | CAD 4.96 | CAD 4.90 | 90.30K |
| 2026-08-12 | CAD 4.91 | 0.00% | CAD 4.82 | CAD 5.00 | CAD 4.82 | 29.40K |
| 2026-08-11 | CAD 4.91 | +1.24% | CAD 5.01 | CAD 5.03 | CAD 4.88 | 17.70K |
| 2026-08-10 | CAD 4.85 | -6.19% | CAD 5.02 | CAD 5.12 | CAD 4.83 | 25.50K |
| 2026-08-07 | CAD 5.17 | +5.30% | CAD 5.16 | CAD 5.37 | CAD 4.94 | 51.80K |
| 2026-08-06 | CAD 4.91 | -1.60% | CAD 4.80 | CAD 5.02 | CAD 4.80 | 20.80K |
| 2026-08-05 | CAD 4.99 | +2.04% | CAD 4.93 | CAD 5.07 | CAD 4.91 | 14.50K |
| 2026-08-04 | CAD 4.89 | +1.87% | CAD 4.78 | CAD 4.95 | CAD 4.78 | 17.60K |
| 2026-07-31 | CAD 4.80 | -0.62% | CAD 4.76 | CAD 4.86 | CAD 4.72 | 38.00K |
| 2026-07-30 | CAD 4.83 | -2.03% | CAD 4.94 | CAD 4.94 | CAD 4.79 | 30.50K |
| 2026-07-29 | CAD 4.93 | -1.20% | CAD 4.95 | CAD 5.00 | CAD 4.83 | 17.80K |
| 2026-07-28 | CAD 4.99 | +0.40% | CAD 4.94 | CAD 5.01 | CAD 4.94 | 19.20K |
| 2026-07-27 | CAD 4.97 | +0.61% | CAD 4.96 | CAD 5.02 | CAD 4.92 | 10.20K |
| 2026-07-24 | CAD 4.94 | +1.65% | CAD 4.86 | CAD 4.97 | CAD 4.85 | 20.70K |
| 2026-07-23 | CAD 4.86 | -2.61% | CAD 4.95 | CAD 4.95 | CAD 4.83 | 35.20K |
| 2026-07-22 | CAD 4.99 | -1.58% | CAD 5.03 | CAD 5.09 | CAD 4.99 | 27.90K |
| 2026-07-21 | CAD 5.07 | +0.20% | CAD 5.05 | CAD 5.12 | CAD 5.00 | 213.20K |
| 2026-07-20 | CAD 5.06 | -1.56% | CAD 5.11 | CAD 5.12 | CAD 5.05 | 5.60K |
| 2026-07-17 | CAD 5.14 | 0.00% | CAD 5.14 | CAD 5.14 | CAD 5.00 | 8.30K |
| 2026-07-16 | CAD 5.14 | +1.58% | CAD 5.09 | CAD 5.15 | CAD 5.09 | 4.70K |
| 2026-07-15 | CAD 5.06 | -0.98% | CAD 5.16 | CAD 5.17 | CAD 5.00 | 27.70K |
| 2026-07-14 | CAD 5.11 | -0.58% | CAD 5.11 | CAD 5.14 | CAD 5.06 | 12.70K |
| 2026-07-13 | CAD 5.14 | -0.77% | CAD 5.06 | CAD 5.24 | CAD 5.06 | 18.80K |
| 2026-07-10 | CAD 5.18 | +1.37% | CAD 5.14 | CAD 5.20 | CAD 5.10 | 7.40K |
| 2026-07-09 | CAD 5.11 | +0.59% | CAD 5.05 | CAD 5.14 | CAD 5.03 | 7.70K |
| 2026-07-08 | CAD 5.08 | -0.59% | CAD 5.07 | CAD 5.13 | CAD 5.00 | 17.70K |
| 2026-07-07 | CAD 5.11 | -1.92% | CAD 5.21 | CAD 5.24 | CAD 5.05 | 11.40K |
| 2026-07-06 | CAD 5.21 | +0.19% | CAD 5.20 | CAD 5.27 | CAD 5.16 | 6.10K |
| 2026-07-03 | CAD 5.20 | +0.78% | CAD 5.17 | CAD 5.22 | CAD 5.12 | 140.90K |
| 2026-07-02 | CAD 5.16 | -0.77% | CAD 5.01 | CAD 5.33 | CAD 5.00 | 69.80K |
| 2026-06-30 | CAD 5.20 | -2.99% | CAD 5.33 | CAD 5.48 | CAD 5.19 | 83.30K |
| 2026-06-29 | CAD 5.36 | -0.19% | CAD 5.50 | CAD 5.50 | CAD 5.27 | 21.70K |
| 2026-06-26 | CAD 5.37 | +2.29% | CAD 5.32 | CAD 5.47 | CAD 5.25 | 14.50K |
| 2026-06-25 | CAD 5.25 | -3.31% | CAD 5.45 | CAD 5.46 | CAD 5.19 | 16.90K |
| 2026-06-24 | CAD 5.43 | +8.82% | CAD 5.13 | CAD 5.43 | CAD 5.11 | 41.40K |
| 2026-06-23 | CAD 4.99 | -2.35% | CAD 5.08 | CAD 5.10 | CAD 4.90 | 85.20K |
| 2026-06-22 | CAD 5.11 | -3.22% | CAD 5.16 | CAD 5.22 | CAD 5.02 | 39.50K |
| 2026-06-19 | CAD 5.28 | +3.33% | CAD 5.16 | CAD 5.33 | CAD 5.15 | 12.40K |
| 2026-06-18 | CAD 5.11 | +0.39% | CAD 5.11 | CAD 5.21 | CAD 5.09 | 37.20K |
| 2026-06-17 | CAD 5.09 | -3.78% | CAD 5.28 | CAD 5.30 | CAD 5.09 | 19.90K |
| 2026-06-16 | CAD 5.29 | -6.70% | CAD 5.57 | CAD 5.70 | CAD 5.27 | 39.80K |
| 2026-06-15 | CAD 5.67 | +9.04% | CAD 5.45 | CAD 5.67 | CAD 5.40 | 58.00K |
| 2026-06-12 | CAD 5.20 | -0.19% | CAD 5.10 | CAD 5.22 | CAD 5.10 | 12.30K |
| 2026-06-11 | CAD 5.21 | +1.96% | CAD 5.10 | CAD 5.25 | CAD 5.10 | 16.20K |
| 2026-06-10 | CAD 5.11 | -0.78% | CAD 5.09 | CAD 5.27 | CAD 5.09 | 22.20K |
| 2026-06-09 | CAD 5.15 | +0.19% | CAD 5.12 | CAD 5.25 | CAD 5.09 | 32.50K |
| 2026-06-08 | CAD 5.14 | 0.00% | CAD 5.15 | CAD 5.21 | CAD 5.13 | 4.60K |
| 2026-06-05 | CAD 5.14 | -0.19% | CAD 5.11 | CAD 5.18 | CAD 5.08 | 44.00K |
| 2026-06-04 | CAD 5.15 | +0.78% | CAD 5.13 | CAD 5.20 | CAD 5.06 | 117.90K |
| 2026-06-03 | CAD 5.11 | -5.89% | CAD 5.48 | CAD 5.48 | CAD 5.11 | 110.00K |
| 2026-06-02 | CAD 5.43 | -0.55% | CAD 5.44 | CAD 5.48 | CAD 5.35 | 39.40K |
| 2026-06-01 | CAD 5.46 | -0.18% | CAD 5.41 | CAD 5.52 | CAD 5.41 | 19.70K |
| 2026-05-29 | CAD 5.47 | 0.00% | CAD 5.47 | CAD 5.54 | CAD 5.36 | 39.60K |
| 2026-05-28 | CAD 5.47 | -1.08% | CAD 5.48 | CAD 5.58 | CAD 5.45 | 63.10K |
| 2026-05-27 | CAD 5.53 | -0.54% | CAD 5.52 | CAD 5.70 | CAD 5.48 | 28.20K |
| 2026-05-26 | CAD 5.56 | -1.59% | CAD 5.67 | CAD 5.76 | CAD 5.51 | 32.00K |