Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mattr Corp (TSX: SCL )

16.57 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.160 4.250 3.980 4.040 744,554 -0.16(-3.81%)
Jan 28, 2021 4.290 4.350 4.170 4.200 536,566 -0.09(-2.10%)
Jan 27, 2021 4.230 4.490 4.200 4.290 788,757 -0.08(-1.83%)
Jan 26, 2021 4.570 4.650 4.270 4.370 894,047 -0.16(-3.53%)
Jan 25, 2021 4.420 4.600 4.290 4.530 928,200 +0.10(+2.26%)
Jan 22, 2021 4.280 4.470 4.200 4.430 953,457 +0.01(+0.23%)
Jan 21, 2021 4.700 4.760 4.380 4.420 1,112,717 -0.29(-6.16%)
Jan 20, 2021 4.520 4.740 4.520 4.710 851,925 +0.23(+5.13%)
Jan 19, 2021 4.170 4.540 4.120 4.480 1,066,494 +0.36(+8.74%)
Jan 18, 2021 4.220 4.270 4.120 4.120 366,144 -0.21(-4.85%)
Jan 15, 2021 4.390 4.390 4.160 4.330 770,270 -0.02(-0.46%)
Jan 14, 2021 4.190 4.370 4.190 4.350 467,034 +0.16(+3.82%)
Jan 13, 2021 4.280 4.300 4.110 4.190 568,313 -0.04(-0.95%)
Jan 12, 2021 4.100 4.340 3.960 4.230 834,174 +0.19(+4.70%)
Jan 11, 2021 3.880 4.060 3.810 4.040 543,563 +0.12(+3.06%)
Jan 08, 2021 4.100 4.120 3.870 3.920 878,550 -0.08(-2.00%)
Jan 07, 2021 4.010 4.120 3.980 4.000 722,867 +0.08(+2.04%)
Jan 06, 2021 3.950 4.190 3.860 3.920 1,227,238 +0.08(+2.08%)
Jan 05, 2021 3.660 3.960 3.600 3.840 1,157,522 +0.24(+6.67%)
Jan 04, 2021 3.560 3.660 3.510 3.600 679,550 +0.08(+2.27%)
Dec 31, 2020 3.520 3.520 3.520 0 -0.04(-1.12%)
Dec 30, 2020 3.500 3.700 3.490 3.560 409,551 +0.04(+1.14%)
Dec 29, 2020 3.710 3.750 3.450 3.520 781,857 -0.16(-4.35%)
Dec 24, 2020 3.680 3.680 3.680 0 +0.26(+7.60%)
Dec 23, 2020 3.270 3.480 3.270 3.420 660,296 +0.16(+4.91%)
Dec 22, 2020 3.270 3.350 3.220 3.260 353,746 -0.04(-1.21%)
Dec 21, 2020 3.200 3.390 2.810 3.300 1,062,001 -0.11(-3.23%)
Dec 18, 2020 3.530 3.630 3.370 3.410 704,662 -0.06(-1.73%)
Dec 17, 2020 3.620 3.620 3.420 3.470 499,909 -0.04(-1.14%)
Dec 16, 2020 3.760 3.760 3.460 3.510 795,930 -0.27(-7.14%)
Dec 15, 2020 3.860 3.910 3.690 3.780 755,013 -0.03(-0.79%)
Dec 14, 2020 3.910 4.170 3.810 3.810 1,444,018 -0.01(-0.26%)
Dec 11, 2020 3.850 3.860 3.740 3.820 746,602 -0.02(-0.52%)
Dec 10, 2020 3.630 3.890 3.600 3.840 1,526,911 +0.25(+6.96%)
Dec 09, 2020 3.710 3.860 3.570 3.590 1,093,967 -0.08(-2.18%)
Dec 08, 2020 3.540 3.680 3.500 3.670 665,328 +0.10(+2.80%)
Dec 07, 2020 3.690 3.710 3.550 3.570 999,519 -0.19(-5.05%)
Dec 04, 2020 3.620 3.840 3.620 3.760 1,254,893 +0.18(+5.03%)
Dec 03, 2020 3.430 3.640 3.340 3.580 942,682 +0.20(+5.92%)
Dec 02, 2020 3.220 3.480 3.190 3.380 990,365 +0.15(+4.64%)
Dec 01, 2020 3.340 3.410 3.220 3.230 475,327 +0.01(+0.31%)
Nov 30, 2020 3.400 3.420 3.200 3.220 829,006 -0.17(-5.01%)
Nov 27, 2020 3.350 3.390 3.270 3.390 1,022,025 +0.07(+2.11%)
Nov 26, 2020 3.360 3.490 3.280 3.320 702,579 -0.13(-3.77%)
Nov 25, 2020 3.780 3.780 3.420 3.450 1,791,673 -0.28(-7.51%)
Nov 24, 2020 3.500 3.750 3.500 3.730 1,521,593 +0.34(+10.03%)
Nov 23, 2020 3.190 3.450 3.190 3.390 1,565,874 +0.29(+9.35%)
Nov 20, 2020 3.060 3.190 3.060 3.100 599,272 +0.01(+0.32%)
Nov 19, 2020 3.130 3.250 2.950 3.090 991,138 -0.03(-0.96%)
Nov 18, 2020 3.040 3.420 3.020 3.120 2,034,984 +0.16(+5.41%)
Nov 17, 2020 2.830 2.970 2.790 2.960 471,769 +0.10(+3.50%)
Nov 16, 2020 2.750 2.920 2.750 2.860 1,033,234 +0.24(+9.16%)
Nov 13, 2020 2.480 2.620 2.360 2.620 697,115 +0.16(+6.50%)
Nov 12, 2020 2.610 2.640 2.420 2.460 470,221 -0.22(-8.21%)
Nov 11, 2020 2.800 2.810 2.640 2.680 619,721 +0.07(+2.68%)
Nov 10, 2020 2.740 2.740 2.580 2.610 495,436 -0.12(-4.40%)
Nov 09, 2020 2.340 2.820 2.330 2.730 1,748,798 +0.54(+24.66%)
Nov 06, 2020 2.350 2.350 2.180 2.190 403,704 -0.14(-6.01%)
Nov 05, 2020 2.340 2.400 2.290 2.330 306,523 -0.02(-0.85%)
Nov 04, 2020 2.310 2.400 2.250 2.350 288,926 +0.07(+3.07%)
Nov 03, 2020 2.250 2.360 2.230 2.280 564,487 +0.06(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.