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 (%)
Mar 31, 2022 5.080 5.140 5.000 5.040 175,334 -0.02(-0.40%)
Mar 30, 2022 5.260 5.330 5.050 5.060 248,903 -0.15(-2.88%)
Mar 29, 2022 5.080 5.250 4.990 5.210 232,697 +0.08(+1.56%)
Mar 28, 2022 5.180 5.250 5.090 5.130 160,887 -0.13(-2.47%)
Mar 25, 2022 5.050 5.310 5.030 5.260 295,500 +0.26(+5.20%)
Mar 24, 2022 5.110 5.110 5.000 5.000 225,100 -0.06(-1.19%)
Mar 23, 2022 5.130 5.190 5.050 5.060 286,977 -0.01(-0.20%)
Mar 22, 2022 5.120 5.210 5.070 5.070 210,068 -0.06(-1.17%)
Mar 21, 2022 5.110 5.240 5.070 5.130 163,502 +0.09(+1.79%)
Mar 18, 2022 5.110 5.150 5.030 5.040 333,948 -0.08(-1.56%)
Mar 17, 2022 5.070 5.170 5.020 5.120 304,540 +0.11(+2.20%)
Mar 16, 2022 4.920 5.110 4.910 5.010 263,866 +0.09(+1.83%)
Mar 15, 2022 4.660 4.950 4.650 4.920 556,037 +0.07(+1.44%)
Mar 14, 2022 5.000 5.000 4.710 4.850 432,670 -0.19(-3.77%)
Mar 11, 2022 5.250 5.260 5.010 5.040 783,343 -0.28(-5.26%)
Mar 10, 2022 5.650 5.650 5.190 5.320 763,721 -0.34(-6.01%)
Mar 09, 2022 5.710 5.800 5.520 5.660 321,989 -0.13(-2.25%)
Mar 08, 2022 6.130 6.170 5.700 5.790 502,644 -0.34(-5.55%)
Mar 07, 2022 5.900 6.180 5.860 6.130 465,866 +0.32(+5.51%)
Mar 04, 2022 5.820 5.850 5.700 5.810 217,623 +0.00(+0.00%)
Mar 03, 2022 5.970 5.970 5.810 5.810 118,142 -0.18(-3.01%)
Mar 02, 2022 5.970 6.040 5.890 5.990 200,037 +0.05(+0.84%)
Mar 01, 2022 5.880 6.100 5.830 5.940 232,713 +0.08(+1.37%)
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%)
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.