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 (%)
Jul 30, 2021 4.950 4.950 4.950 0 -0.13(-2.56%)
Jul 29, 2021 5.120 5.230 5.060 5.080 432,260 +0.01(+0.20%)
Jul 28, 2021 4.970 5.090 4.970 5.070 195,281 +0.07(+1.40%)
Jul 27, 2021 5.000 5.030 4.920 5.000 206,735 -0.02(-0.40%)
Jul 26, 2021 5.110 5.220 5.000 5.020 221,763 -0.06(-1.18%)
Jul 23, 2021 5.190 5.200 5.050 5.080 217,740 -0.11(-2.12%)
Jul 22, 2021 5.300 5.300 5.060 5.190 239,222 -0.02(-0.38%)
Jul 21, 2021 5.210 5.360 5.160 5.210 965,112 +0.12(+2.36%)
Jul 20, 2021 5.000 5.220 4.940 5.090 769,576 +0.09(+1.80%)
Jul 19, 2021 5.100 5.100 4.860 5.000 1,057,222 -0.24(-4.58%)
Jul 16, 2021 5.500 5.500 5.210 5.240 404,335 -0.21(-3.85%)
Jul 15, 2021 5.400 5.550 5.360 5.450 335,959 -0.02(-0.37%)
Jul 14, 2021 5.600 5.650 5.420 5.470 323,215 -0.16(-2.84%)
Jul 13, 2021 5.650 5.680 5.520 5.630 216,182 -0.09(-1.57%)
Jul 12, 2021 5.650 5.720 5.530 5.720 209,970 +0.02(+0.35%)
Jul 09, 2021 5.650 5.770 5.490 5.700 268,782 +0.12(+2.15%)
Jul 08, 2021 5.660 5.740 5.490 5.580 331,139 -0.20(-3.46%)
Jul 07, 2021 5.640 5.780 5.570 5.780 431,564 +0.12(+2.12%)
Jul 06, 2021 5.870 5.940 5.590 5.660 373,965 -0.31(-5.19%)
Jul 05, 2021 5.900 6.020 5.800 5.970 171,504 +0.06(+1.02%)
Jul 02, 2021 5.930 5.980 5.840 5.910 187,663 +0.00(+0.00%)
Jun 30, 2021 5.910 5.910 5.910 0 +0.03(+0.51%)
Jun 29, 2021 5.890 5.990 5.840 5.880 151,260 +0.08(+1.38%)
Jun 28, 2021 6.010 6.060 5.780 5.800 388,242 -0.21(-3.49%)
Jun 25, 2021 6.000 6.020 5.880 6.010 174,681 +0.01(+0.17%)
Jun 24, 2021 6.070 6.070 5.890 6.000 276,952 -0.08(-1.32%)
Jun 23, 2021 6.050 6.250 6.000 6.080 302,043 +0.08(+1.33%)
Jun 22, 2021 6.010 6.110 5.900 6.000 239,611 -0.10(-1.64%)
Jun 21, 2021 5.990 6.150 5.830 6.100 522,391 +0.19(+3.21%)
Jun 18, 2021 6.000 6.070 5.810 5.910 780,107 -0.20(-3.27%)
Jun 17, 2021 6.440 6.440 6.030 6.110 513,721 -0.33(-5.12%)
Jun 16, 2021 6.470 6.580 6.310 6.440 321,304 -0.03(-0.46%)
Jun 15, 2021 6.370 6.500 6.230 6.470 356,440 +0.15(+2.37%)
Jun 14, 2021 6.390 6.680 6.300 6.320 581,846 -0.01(-0.16%)
Jun 11, 2021 6.410 6.470 6.300 6.330 152,029 -0.04(-0.63%)
Jun 10, 2021 6.350 6.400 6.260 6.370 418,222 +0.09(+1.43%)
Jun 09, 2021 6.380 6.530 6.180 6.280 459,481 -0.10(-1.57%)
Jun 08, 2021 6.430 6.530 6.300 6.380 340,589 -0.15(-2.30%)
Jun 07, 2021 6.560 6.590 6.470 6.530 170,586 -0.02(-0.31%)
Jun 04, 2021 6.560 6.680 6.460 6.550 179,422 +0.02(+0.31%)
Jun 03, 2021 6.720 6.730 6.410 6.530 435,593 -0.21(-3.12%)
Jun 02, 2021 6.460 6.750 6.370 6.740 913,943 +0.40(+6.31%)
Jun 01, 2021 6.180 6.620 6.080 6.340 678,269 +0.34(+5.67%)
May 31, 2021 6.050 6.170 6.000 6.000 156,400 +0.04(+0.67%)
May 28, 2021 5.890 6.060 5.870 5.960 409,242 +0.07(+1.19%)
May 27, 2021 5.540 5.980 5.520 5.890 585,130 +0.38(+6.90%)
May 26, 2021 5.340 5.540 5.260 5.510 872,858 +0.42(+8.25%)
May 25, 2021 5.350 5.470 5.080 5.090 446,525 -0.24(-4.50%)
May 21, 2021 5.330 5.330 5.330 0 -0.08(-1.48%)
May 20, 2021 5.420 5.420 5.250 5.410 361,187 -0.02(-0.37%)
May 19, 2021 5.490 5.490 5.270 5.430 486,160 -0.15(-2.69%)
May 18, 2021 5.490 5.630 5.290 5.580 650,830 +0.07(+1.27%)
May 17, 2021 5.540 5.800 5.480 5.510 455,025 +0.02(+0.36%)
May 14, 2021 5.780 5.780 5.270 5.490 1,082,276 -0.36(-6.15%)
May 13, 2021 5.790 5.990 5.610 5.850 399,304 -0.11(-1.85%)
May 12, 2021 6.020 6.190 5.830 5.960 333,689 -0.04(-0.67%)
May 11, 2021 5.970 6.040 5.760 6.000 355,020 -0.04(-0.66%)
May 10, 2021 6.100 6.270 6.020 6.040 346,881 -0.09(-1.47%)
May 07, 2021 6.050 6.280 6.000 6.130 365,794 +0.05(+0.82%)
May 06, 2021 6.000 6.150 5.790 6.080 325,974 +0.09(+1.50%)
May 05, 2021 6.000 6.270 5.950 5.990 653,457 +0.01(+0.17%)
May 04, 2021 6.050 6.120 5.800 5.980 401,637 -0.01(-0.17%)
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.