Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Mattr Corp. (MATR.TO)

10.09
+0.25
+(2.54%)
At close: May 2 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.8610.119.8610.0910.0990,500
May 1, 20259.409.909.409.849.84146,400
Apr 30, 20259.609.899.459.529.52214,100
Apr 29, 20259.509.919.509.859.85137,300
Apr 28, 20259.779.959.559.579.57209,500
Apr 25, 20259.409.929.409.889.88197,700
Apr 24, 20259.519.779.479.479.47161,800
Apr 23, 20259.419.869.419.659.65122,100
Apr 22, 20259.529.579.319.439.43125,100
Apr 21, 20259.089.359.089.289.28115,200
Apr 17, 20259.349.569.269.299.29125,000
Apr 16, 20259.369.589.299.349.34125,100
Apr 15, 20259.519.629.489.529.5282,600
Apr 14, 20259.649.669.419.439.43114,800
Apr 11, 20259.099.519.009.499.49114,600
Apr 10, 20259.629.889.029.099.09297,300
Apr 9, 20259.0610.008.979.939.93375,000
Apr 8, 20259.879.879.029.069.06366,400
Apr 7, 20258.479.898.479.409.40636,900
Apr 4, 202510.4810.489.099.759.75385,400
Apr 3, 202510.6210.9010.5610.8310.83399,800
Apr 2, 202510.5011.0510.4611.0311.03284,300
Apr 1, 202510.1410.6110.1410.6010.60106,600
Mar 31, 202510.2910.4010.2310.2410.24155,100
Mar 28, 202510.3210.6510.3210.4110.41139,100
Mar 27, 202510.5910.6410.3610.5210.52238,900
Mar 26, 202510.9110.9610.5610.6410.64194,400
Mar 25, 202510.9110.9110.7310.8510.85175,400
Mar 24, 202510.8611.0610.7610.8710.87241,300
Mar 21, 202510.9410.9410.4310.8310.832,047,500
Mar 20, 202510.8910.9210.4410.8110.81300,700
Mar 19, 202510.7210.9510.6710.8910.89225,100
Mar 18, 202510.6710.8610.4810.6710.67241,100
Mar 17, 202510.7610.7910.0310.6710.67558,400
Mar 14, 20259.8411.009.8410.8610.86768,700
Mar 13, 20259.599.709.289.439.43311,800
Mar 12, 202510.2010.209.299.539.53382,100
Mar 11, 20259.9510.099.8910.0810.08311,200
Mar 10, 20259.849.849.719.799.79293,700
Mar 7, 20259.8910.209.839.959.95281,000
Mar 6, 202510.0010.119.859.889.88157,000
Mar 5, 20259.8010.159.7410.0910.09230,200
Mar 4, 20259.7510.019.699.819.81404,500
Mar 3, 202510.4610.469.949.989.98367,500
Feb 28, 202510.0910.379.9310.3710.37750,400
Feb 27, 202510.7510.7710.0610.0710.07525,700
Feb 26, 202510.7010.8910.4310.5310.53364,600
Feb 25, 202510.9911.1010.6910.7310.73267,100
Feb 24, 202511.2311.2710.9811.0611.06124,400
Feb 21, 202511.6411.6411.1511.2111.21181,300
Feb 20, 202511.5511.6111.3911.5811.58172,900
Feb 19, 202511.7011.7011.5511.5511.55133,400
Feb 18, 202511.6511.9111.5511.7011.70124,800
Feb 14, 202511.8511.9311.5811.6011.6097,800
Feb 13, 202511.6012.0211.6011.7911.79227,500
Feb 12, 202511.9112.0311.5311.5711.57284,300
Feb 11, 202511.8712.0711.8711.9811.98189,400
Feb 10, 202511.8012.0211.6011.9711.97156,200
Feb 7, 202511.7211.8011.6611.7711.77255,200
Feb 6, 202511.7811.9711.6711.6911.69220,100
Feb 5, 202511.7511.7711.5711.7211.72276,200
Feb 4, 202511.3311.8111.3311.7011.70304,400
Feb 3, 202511.4411.4410.9511.3011.30403,300
Jan 31, 202511.9712.1511.6811.6811.68662,500
Jan 30, 202511.9112.1011.8712.0412.04231,100
Jan 29, 202511.9812.1811.8312.0012.00162,100
Jan 28, 202512.2912.3311.9512.0212.02160,800
Jan 27, 202512.0512.0911.6312.0612.06224,400
Jan 24, 202512.0312.2612.0312.1412.14107,800
Jan 23, 202512.4112.4412.0512.0612.06173,600
Jan 22, 202512.3512.5012.3012.3312.33115,200
Jan 21, 202512.8012.8512.4012.4012.4088,300
Jan 20, 202512.7912.9012.6612.8412.8475,500
Jan 17, 202512.7512.9912.6912.8312.83187,900
Jan 16, 202512.8412.9012.4512.6912.69200,300
Jan 15, 202512.6212.9812.5712.9112.91167,700
Jan 14, 202512.4912.6812.3012.6312.63161,600
Jan 13, 202512.1112.4612.1112.3912.39202,800
Jan 10, 202512.3512.3512.0012.1512.15202,100
Jan 9, 202512.2912.5512.2912.3212.32103,400
Jan 8, 202512.4712.5812.2712.3112.31203,600
Jan 7, 202512.3912.4912.2912.4712.47171,200
Jan 6, 202512.8512.9812.3712.3812.38256,100
Jan 3, 202512.6412.8612.6212.8612.86248,400
Jan 2, 202512.6412.8012.5312.5712.57174,800
Dec 31, 202412.3412.6812.3412.6412.64297,000
Dec 30, 202412.4012.4712.1312.2212.22219,200
Dec 27, 202412.4712.5012.1912.4012.40360,200
Dec 24, 202412.4712.5512.3212.4712.47275,000
Dec 23, 202412.5312.6312.3212.3412.34280,400
Dec 20, 202412.5512.6712.4912.5412.54355,900
Dec 19, 202412.7613.0112.7012.7012.70199,900
Dec 18, 202413.2613.5312.6212.7312.73332,300
Dec 17, 202413.3513.4813.2013.2113.21243,400
Dec 16, 202413.2713.5813.2613.4313.43249,600
Dec 13, 202413.7113.8013.2313.2713.27220,800
Dec 12, 202413.6113.8213.4413.6613.66209,300
Dec 11, 202413.6713.8613.4613.7813.78225,900
Dec 10, 202413.2013.6513.2013.5113.51168,700
Dec 9, 202413.5013.6913.2013.2213.22344,700
Dec 6, 202413.8814.0713.5913.5913.59288,900
Dec 5, 202413.6413.9813.5313.8513.85209,800
Dec 4, 202413.7114.2213.5813.7113.71362,700
Dec 3, 202413.1313.8012.8513.6613.66404,700
Dec 2, 202412.9413.1912.6213.1013.10421,900
Nov 29, 202412.8512.9212.7512.9212.92196,800
Nov 28, 202412.8613.0112.8312.9112.91148,900
Nov 27, 202413.0113.1312.8512.8712.87288,100
Nov 26, 202413.1113.2812.9913.0113.01275,000
Nov 25, 202413.5013.5813.1413.1613.16677,400
Nov 22, 202413.5913.7713.4413.4513.45252,900
Nov 21, 202413.5714.0513.5313.5913.59350,800
Nov 20, 202413.0313.6213.0113.5013.50299,200
Nov 19, 202413.0313.3213.0013.1513.15203,600
Nov 18, 202413.3813.4812.9313.1513.15431,800
Nov 15, 202413.8414.2013.6113.7813.78555,900
Nov 14, 202415.1815.5013.9014.2214.221,007,900
Nov 13, 202416.2516.3715.6715.8115.81463,800
Nov 12, 202416.1016.4815.9616.2716.27428,400
Nov 11, 202415.9116.3115.7016.1016.101,089,600
Nov 8, 202414.1016.5714.0915.3915.39960,600
Nov 7, 202413.0113.3513.0113.0913.09276,500
Nov 6, 202412.7513.1512.7113.0613.06634,500
Nov 5, 202412.4312.6812.3412.5712.57534,400
Nov 4, 202412.2012.5412.2012.4212.42315,800
Nov 1, 202412.2012.2912.0912.1012.10347,300
Oct 31, 202412.1012.2412.0312.1512.15258,700
Oct 30, 202412.1712.4812.1512.1512.15227,500
Oct 29, 202412.2812.3512.1012.1812.18175,400
Oct 28, 202412.0012.3612.0012.3612.36373,600
Oct 25, 202412.1012.3012.0412.0512.05207,600
Oct 24, 202412.2112.2612.0512.1012.10341,800
Oct 23, 202412.2112.3812.1012.2012.20243,800
Oct 22, 202412.3112.3812.0912.1412.14282,100
Oct 21, 202412.2012.5112.2012.3312.33355,300
Oct 18, 202412.3012.3312.1412.2512.25285,800
Oct 17, 202412.5012.5512.3112.3312.33439,800
Oct 16, 202412.5112.6912.3612.5012.50132,300
Oct 15, 202412.5112.8312.3512.4812.48290,000
Oct 11, 202412.8012.8112.4612.5212.52380,500
Oct 10, 202412.7912.9112.5612.7412.74429,900
Oct 9, 202412.4712.9512.4412.4712.47433,400
Oct 8, 202413.7613.7612.3912.5112.51863,200
Oct 7, 202414.5214.7413.8813.9813.98518,400
Oct 4, 202414.3314.5814.2514.4814.48259,500
Oct 3, 202414.2614.3014.0614.1914.19343,700
Oct 2, 202414.3214.3714.1114.2414.24111,900
Oct 1, 202414.1014.2413.9814.2214.22166,800
Sep 30, 202414.1814.2513.9814.1814.18270,100
Sep 27, 202414.3514.4214.1314.1814.18247,800
Sep 26, 202414.2514.3014.0014.2014.20236,300
Sep 25, 202414.5614.6414.3414.4014.40129,700
Sep 24, 202414.7814.9614.6014.6214.6279,000
Sep 23, 202414.5814.8114.5614.7714.77760,000
Sep 20, 202414.8414.8414.5114.6614.66312,400
Sep 19, 202414.9814.9814.5914.7114.71126,900
Sep 18, 202414.6814.9014.4414.7314.73206,800
Sep 17, 202414.3114.7614.2014.6514.65288,900
Sep 16, 202413.9314.4313.9314.3014.30175,900
Sep 13, 202414.2214.2213.7313.8913.89278,500
Sep 12, 202414.3414.4314.0714.0714.07166,900
Sep 11, 202414.5114.5414.1814.3014.30247,700
Sep 10, 202414.5814.6314.3814.5914.59109,300
Sep 9, 202414.4314.7814.4314.5514.55122,200
Sep 6, 202414.9015.0114.3714.5014.50190,200
Sep 5, 202415.0915.0914.7014.9014.90158,800
Sep 4, 202415.0015.1214.9314.9814.98214,600
Sep 3, 202415.4015.5615.0115.0115.01147,200
Aug 30, 202415.0515.6815.0515.6315.63408,900
Aug 29, 202415.1915.4315.1715.2915.2958,100
Aug 28, 202415.0915.1714.8215.1215.1296,800
Aug 27, 202415.4015.4815.1815.2815.2883,000
Aug 26, 202415.2215.5015.2215.4915.49162,300
Aug 23, 202414.7715.4214.7715.2215.22119,500
Aug 22, 202414.6915.0014.6714.8814.88157,700
Aug 21, 202414.7515.0114.7514.8014.80131,500
Aug 20, 202414.7514.9014.5114.6814.68118,500
Aug 19, 202414.7815.1614.7814.8214.82115,700
Aug 16, 202415.0315.0814.7714.8314.83194,600
Aug 15, 202414.6515.2814.6515.1515.15163,300
Aug 14, 202414.7815.0114.6114.8014.80158,300
Aug 13, 202414.5815.2614.5814.8014.80265,100
Aug 12, 202416.0016.0214.6714.7414.74371,400
Aug 9, 202415.5016.2014.7516.1016.10672,400
Aug 8, 202416.5617.2716.5017.0617.0651,500
Aug 7, 202416.9317.1016.5216.5416.5487,000
Aug 6, 202417.0017.1416.7516.7616.7699,400
Aug 2, 202417.0717.2316.8117.0017.0083,700
Aug 1, 202417.3717.6817.1217.2417.24100,600
Jul 31, 202417.2617.6717.2517.5517.5552,900
Jul 30, 202417.3817.6217.3017.3017.3049,200
Jul 29, 202417.5217.5517.1717.5217.5257,600
Jul 26, 202417.3517.7017.2817.6517.6579,600
Jul 25, 202416.9317.4416.9117.2817.2874,800
Jul 24, 202417.5417.7317.0417.0417.0462,000
Jul 23, 202417.6517.6817.2317.5017.5067,700
Jul 22, 202417.3317.7917.3317.7517.7578,300
Jul 19, 202417.9818.0117.2817.4117.4196,600
Jul 18, 202417.8218.0417.8218.0318.03211,100
Jul 17, 202417.5018.0917.5017.9117.91294,100
Jul 16, 202417.2417.6717.2417.5017.50106,400
Jul 15, 202417.1917.4917.1117.4517.4553,600
Jul 12, 202417.3317.5017.1417.1417.1486,100
Jul 11, 202416.8217.4716.8017.3217.32129,200
Jul 10, 202416.6616.9016.5116.7516.7594,600
Jul 9, 202416.8216.9916.6916.7316.7397,100
Jul 8, 202417.1017.1316.6916.9516.9558,300
Jul 5, 202417.5217.5217.0417.0817.0899,400
Jul 4, 202417.2517.7017.1617.5217.5254,000
Jul 3, 202417.3817.8917.1417.1917.1997,200
Jul 2, 202416.7216.8216.3316.7416.7463,600
Jun 28, 202416.5517.0516.5516.7216.72128,400
Jun 27, 202416.4716.8016.4216.7016.7092,400
Jun 26, 202415.9916.8815.9316.5616.56189,900
Jun 25, 202416.0416.0415.6015.8115.8185,500
Jun 24, 202415.7316.0715.7316.0416.0461,900
Jun 21, 202415.8016.0715.6615.7015.70148,000
Jun 20, 202416.0116.0515.8316.0316.03182,200
Jun 19, 202415.9016.2015.8615.9015.9090,800
Jun 18, 202416.0116.3016.0116.2416.2496,800
Jun 17, 202415.8916.2015.8916.1616.1692,100
Jun 14, 202415.8616.0015.7715.9615.9684,400
Jun 13, 202416.3516.4115.8615.8915.89104,200
Jun 12, 202416.1316.4916.1316.4016.4082,000
Jun 11, 202416.4116.4515.9416.0316.03121,600
Jun 10, 202416.3516.7216.0916.5016.50133,800
Jun 7, 202416.0616.5216.0616.5016.50108,900
Jun 6, 202415.8716.2715.8716.2016.20344,600
Jun 5, 202416.0116.1115.7916.0116.0191,200
Jun 4, 202416.0016.3415.7816.0716.07166,200
Jun 3, 202416.5616.6715.9416.1016.10147,200
May 31, 202416.0016.7615.8716.7616.76441,100
May 30, 202416.1716.2415.9015.9915.9971,000
May 29, 202416.4416.7316.0916.1916.1975,900
May 28, 202416.3116.5716.3016.4116.4141,000
May 27, 202416.2016.3416.0316.2316.2319,500
May 24, 202416.0616.5416.0016.2716.2787,700
May 23, 202416.7616.7615.9516.0816.0839,500
May 22, 202417.0717.0716.5516.7216.72108,300
May 21, 202416.7417.1016.6717.0917.09109,200
May 17, 202417.0017.1516.7216.8016.8096,500
May 16, 202416.3117.1216.3116.9516.95117,200
May 15, 202416.1016.3515.2216.3516.35210,900
May 14, 202416.3316.3416.0516.2716.2766,100
May 13, 202416.2216.4016.1016.1416.1462,000
May 10, 202416.4116.5316.1916.2616.2659,100
May 9, 202416.5416.5416.2716.5016.5055,400
May 8, 202416.3616.5616.2016.5416.5477,100
May 7, 202416.5616.7116.3216.3216.3247,100
May 6, 202416.6516.7916.5016.6316.6363,100
May 3, 202416.9216.9216.5016.6016.6030,400
May 2, 202416.6416.9216.4416.6316.6358,500

Related Tickers

PSI.TO Pason Systems Inc.
11.58
+4.32%
 
EFX.TO Enerflex Ltd.
9.34
+0.86%
 
MCB.TO McCoy Global Inc.
3.1500
-5.97%
 
TVK.TO TerraVest Industries Inc.
161.64
+9.47%
 
CEU.TO CES Energy Solutions Corp.
6.25
+2.80%
 
SHLE.TO Source Energy Services Ltd.
9.43
+2.95%
 
WHD Cactus, Inc.
40.98
+3.22%
 
NOA.TO North American Construction Group Ltd.
21.75
+1.87%
 
TCW.TO Trican Well Service Ltd.
4.1700
+4.25%
 
NOA North American Construction Group Ltd.
15.75
+1.94%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.