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 (%)
Feb 26, 2021 5.030 5.120 4.670 5.110 961,882 +0.03(+0.59%)
Feb 25, 2021 5.370 5.580 5.050 5.080 822,751 -0.28(-5.22%)
Feb 24, 2021 4.810 5.410 4.750 5.360 1,394,841 +0.53(+10.97%)
Feb 23, 2021 4.870 4.930 4.550 4.830 635,211 -0.08(-1.63%)
Feb 22, 2021 4.730 5.030 4.720 4.910 853,438 +0.19(+4.03%)
Feb 19, 2021 4.740 4.830 4.630 4.720 468,260 -0.06(-1.26%)
Feb 18, 2021 4.950 4.970 4.740 4.780 523,920 -0.21(-4.21%)
Feb 17, 2021 5.140 5.140 4.830 4.990 902,898 -0.14(-2.73%)
Feb 16, 2021 4.950 5.230 4.820 5.130 875,333 +0.37(+7.77%)
Feb 12, 2021 4.760 4.760 4.760 0 -0.02(-0.42%)
Feb 11, 2021 5.110 5.110 4.660 4.780 728,859 -0.32(-6.27%)
Feb 10, 2021 4.770 5.130 4.750 5.100 871,449 +0.35(+7.37%)
Feb 09, 2021 4.700 4.770 4.540 4.750 470,407 +0.07(+1.50%)
Feb 08, 2021 4.630 4.730 4.610 4.680 395,451 +0.10(+2.18%)
Feb 05, 2021 4.500 4.640 4.490 4.580 359,360 +0.10(+2.23%)
Feb 04, 2021 4.500 4.500 4.340 4.480 394,682 +0.03(+0.67%)
Feb 03, 2021 4.250 4.470 4.250 4.450 608,139 +0.22(+5.20%)
Feb 02, 2021 4.200 4.310 4.140 4.230 697,845 +0.12(+2.92%)
Feb 01, 2021 4.100 4.240 4.050 4.110 779,607 +0.07(+1.73%)
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%)
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.