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 28, 2022 5.800 5.870 5.760 5.860 115,603 +0.02(+0.34%)
Feb 25, 2022 5.770 5.850 5.710 5.840 133,490 +0.10(+1.74%)
Feb 24, 2022 5.930 5.930 5.670 5.740 183,833 -0.13(-2.21%)
Feb 23, 2022 6.080 6.080 5.850 5.870 169,275 -0.20(-3.29%)
Feb 22, 2022 5.900 6.000 5.820 6.070 369,196 +0.26(+4.48%)
Feb 18, 2022 5.810 0 -0.20(-3.33%)
Feb 17, 2022 5.950 6.100 5.930 6.010 151,249 -0.01(-0.17%)
Feb 16, 2022 6.040 6.150 6.010 6.020 238,440 +0.01(+0.17%)
Feb 15, 2022 5.800 6.040 5.750 6.010 213,844 +0.11(+1.86%)
Feb 14, 2022 6.100 6.100 5.760 5.900 359,076 -0.20(-3.28%)
Feb 11, 2022 6.050 6.280 6.030 6.100 512,575 +0.04(+0.66%)
Feb 10, 2022 5.740 6.140 5.690 6.060 542,613 +0.30(+5.21%)
Feb 09, 2022 5.730 5.800 5.690 5.760 159,043 +0.07(+1.23%)
Feb 08, 2022 5.840 5.840 5.660 5.690 168,568 -0.17(-2.90%)
Feb 07, 2022 5.870 5.900 5.790 5.860 85,401 +0.00(+0.00%)
Feb 04, 2022 5.800 5.960 5.800 5.860 153,746 +0.11(+1.91%)
Feb 03, 2022 5.790 5.830 5.750 99,351 -0.06(-1.03%)
Feb 02, 2022 6.000 6.010 5.810 5.810 279,527 -0.20(-3.33%)
Feb 01, 2022 5.910 6.090 5.850 6.010 320,611 +0.10(+1.69%)
Jan 31, 2022 5.810 5.930 5.910 254,315 +0.11(+1.90%)
Jan 28, 2022 5.610 5.850 5.610 5.800 123,533 +0.13(+2.29%)
Jan 27, 2022 5.810 5.840 5.590 5.670 184,636 -0.07(-1.22%)
Jan 26, 2022 5.880 5.950 5.700 5.740 230,311 -0.07(-1.20%)
Jan 25, 2022 5.500 5.850 5.420 5.810 197,082 +0.24(+4.31%)
Jan 24, 2022 5.280 5.630 5.170 5.570 331,625 -0.04(-0.71%)
Jan 21, 2022 5.730 5.790 5.580 5.610 240,670 -0.21(-3.61%)
Jan 20, 2022 5.850 5.950 5.810 5.820 328,838 -0.03(-0.51%)
Jan 19, 2022 5.930 5.930 5.760 5.850 224,351 -0.02(-0.34%)
Jan 18, 2022 5.980 6.090 5.830 5.870 423,742 -0.07(-1.18%)
Jan 17, 2022 5.620 5.980 5.620 5.940 296,163 +0.31(+5.51%)
Jan 14, 2022 5.450 5.630 5.440 5.630 207,438 +0.16(+2.93%)
Jan 13, 2022 5.340 5.480 5.240 5.470 234,158 +0.11(+2.05%)
Jan 12, 2022 5.260 5.360 5.240 5.360 131,713 +0.12(+2.29%)
Jan 11, 2022 5.090 5.340 5.090 5.240 288,362 +0.18(+3.56%)
Jan 10, 2022 5.110 5.140 4.980 5.060 66,626 -0.07(-1.36%)
Jan 07, 2022 5.020 5.130 4.990 5.130 181,294 +0.10(+1.99%)
Jan 06, 2022 5.080 5.080 4.930 5.030 75,561 +0.03(+0.60%)
Jan 05, 2022 5.080 5.160 4.990 5.000 219,989 -0.06(-1.19%)
Jan 04, 2022 5.000 5.130 5.000 5.060 227,670 +0.15(+3.05%)
Dec 31, 2021 4.910 4.910 4.910 0 +0.15(+3.15%)
Dec 30, 2021 4.790 4.830 4.750 4.760 78,473 -0.03(-0.63%)
Dec 29, 2021 4.950 4.990 4.780 4.790 214,674 -0.15(-3.04%)
Dec 24, 2021 4.940 4.940 4.940 0 +0.07(+1.44%)
Dec 23, 2021 4.870 4.950 4.810 4.870 217,880 +0.07(+1.46%)
Dec 22, 2021 4.700 4.840 4.640 4.800 162,228 +0.07(+1.48%)
Dec 21, 2021 4.570 4.750 4.570 4.730 163,586 +0.23(+5.11%)
Dec 20, 2021 4.260 4.520 4.240 4.500 230,341 +0.07(+1.58%)
Dec 17, 2021 4.340 4.450 4.290 4.430 370,832 +0.08(+1.84%)
Dec 16, 2021 4.430 4.530 4.340 4.350 246,020 -0.03(-0.68%)
Dec 15, 2021 4.360 4.410 4.260 4.380 250,238 -0.01(-0.23%)
Dec 14, 2021 4.440 4.610 4.370 4.390 315,103 -0.06(-1.35%)
Dec 13, 2021 4.610 4.610 4.410 4.450 323,175 -0.16(-3.47%)
Dec 10, 2021 4.720 4.730 4.500 4.610 402,633 -0.08(-1.71%)
Dec 09, 2021 4.890 4.890 4.650 4.690 333,380 -0.24(-4.87%)
Dec 08, 2021 4.900 4.980 4.860 4.930 138,784 +0.06(+1.23%)
Dec 07, 2021 4.960 5.000 4.820 4.870 205,622 +0.02(+0.41%)
Dec 06, 2021 4.900 4.920 4.760 4.850 480,403 -0.02(-0.41%)
Dec 03, 2021 4.950 5.030 4.810 4.870 454,901 -0.05(-1.02%)
Dec 02, 2021 4.870 4.950 4.800 4.920 457,646 -0.08(-1.60%)
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.