Mattr Corp MATR
TSX · Kanada · Proses Endüstrileri
CAD 21,65+0,16 (+%0,74)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |