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 29, 2022 5.820 0 +0.34(+6.20%)
Jul 28, 2022 5.570 5.570 5.340 5.480 89,664 -0.02(-0.36%)
Jul 27, 2022 5.390 5.600 5.380 5.500 185,757 +0.08(+1.48%)
Jul 26, 2022 5.320 5.460 5.290 5.420 105,999 +0.10(+1.88%)
Jul 25, 2022 5.320 5.360 5.260 5.320 41,592 +0.06(+1.14%)
Jul 22, 2022 5.330 5.450 5.250 5.260 71,166 -0.04(-0.75%)
Jul 21, 2022 5.370 5.370 5.170 5.300 82,587 -0.13(-2.39%)
Jul 20, 2022 5.320 5.450 5.300 5.430 234,942 +0.05(+0.93%)
Jul 19, 2022 5.360 5.550 5.300 5.380 241,316 +0.03(+0.56%)
Jul 18, 2022 5.350 5.440 5.300 5.350 56,307 +0.10(+1.90%)
Jul 15, 2022 5.210 5.250 5.180 5.250 100,245 +0.08(+1.55%)
Jul 14, 2022 5.220 5.280 5.010 5.170 156,473 -0.21(-3.90%)
Jul 13, 2022 5.280 5.460 5.150 5.380 483,055 +0.03(+0.56%)
Jul 12, 2022 5.200 5.390 5.180 5.350 209,431 +0.03(+0.56%)
Jul 11, 2022 5.440 5.460 5.280 5.320 215,043 -0.16(-2.92%)
Jul 08, 2022 5.500 5.500 5.250 5.480 218,414 +0.08(+1.48%)
Jul 07, 2022 5.330 5.570 5.290 5.400 198,598 +0.19(+3.65%)
Jul 06, 2022 5.290 5.340 4.990 5.210 404,515 -0.14(-2.62%)
Jul 05, 2022 5.200 5.360 5.130 5.350 107,366 +0.00(+0.00%)
Jul 04, 2022 5.720 5.800 5.330 5.350 175,158 -0.36(-6.30%)
Jun 30, 2022 5.710 0 -0.02(-0.35%)
Jun 29, 2022 5.710 5.840 5.580 5.730 171,534 +0.06(+1.06%)
Jun 28, 2022 5.600 5.780 5.590 5.670 220,263 +0.12(+2.16%)
Jun 27, 2022 5.470 5.600 5.430 5.550 106,623 +0.11(+2.02%)
Jun 24, 2022 5.400 5.520 5.330 5.440 169,646 +0.07(+1.30%)
Jun 23, 2022 5.490 5.490 5.080 5.370 286,421 -0.13(-2.36%)
Jun 22, 2022 5.470 5.580 5.390 5.500 288,827 -0.18(-3.17%)
Jun 21, 2022 5.550 5.700 5.510 5.680 98,182 +0.20(+3.65%)
Jun 20, 2022 5.430 5.540 5.380 5.480 66,124 -0.02(-0.36%)
Jun 17, 2022 5.590 5.690 5.360 5.500 454,852 -0.15(-2.65%)
Jun 16, 2022 5.650 5.660 5.460 5.650 210,221 -0.14(-2.42%)
Jun 15, 2022 5.970 6.030 5.660 5.790 313,276 -0.19(-3.18%)
Jun 14, 2022 6.120 6.140 5.860 5.980 320,629 -0.10(-1.64%)
Jun 13, 2022 6.290 6.290 6.000 6.080 242,764 -0.44(-6.75%)
Jun 10, 2022 6.360 6.590 6.360 6.520 192,044 +0.02(+0.31%)
Jun 09, 2022 6.510 6.690 6.440 6.500 380,243 -0.14(-2.11%)
Jun 08, 2022 6.330 6.670 6.300 6.640 900,682 +0.27(+4.24%)
Jun 07, 2022 6.170 6.390 6.070 6.370 144,625 +0.15(+2.41%)
Jun 06, 2022 6.380 6.380 6.180 6.220 137,914 -0.15(-2.35%)
Jun 03, 2022 6.500 6.580 6.360 6.370 77,320 -0.19(-2.90%)
Jun 02, 2022 6.500 6.640 6.490 6.560 75,749 +0.03(+0.46%)
Jun 01, 2022 6.590 6.640 6.500 6.530 116,402 +0.01(+0.15%)
May 31, 2022 6.870 6.870 6.380 6.520 263,626 -0.24(-3.55%)
May 30, 2022 6.460 6.760 6.450 6.760 241,840 +0.30(+4.64%)
May 27, 2022 6.380 6.480 6.350 6.460 97,542 +0.05(+0.78%)
May 26, 2022 6.320 6.470 6.300 6.410 212,419 +0.10(+1.58%)
May 25, 2022 6.290 6.390 6.230 6.310 262,854 -0.01(-0.16%)
May 24, 2022 6.350 6.380 6.260 6.320 154,211 +0.04(+0.64%)
May 20, 2022 6.280 0 +0.12(+1.95%)
May 19, 2022 6.120 6.310 6.100 6.160 498,512 -0.07(-1.12%)
May 18, 2022 6.200 6.270 6.100 6.230 578,940 +0.04(+0.65%)
May 17, 2022 5.990 6.330 5.990 6.190 625,064 +0.18(+3.00%)
May 16, 2022 5.700 6.050 5.640 6.010 760,415 +0.35(+6.18%)
May 13, 2022 4.910 5.720 4.910 5.660 985,387 +1.11(+24.40%)
May 12, 2022 4.580 4.650 4.440 4.550 220,172 -0.03(-0.66%)
May 11, 2022 4.720 4.880 4.570 4.580 126,862 -0.03(-0.65%)
May 10, 2022 4.710 4.760 4.560 4.610 186,170 -0.05(-1.07%)
May 09, 2022 4.920 4.950 4.630 4.660 174,033 -0.41(-8.09%)
May 06, 2022 5.110 5.110 4.970 5.070 105,419 -0.04(-0.78%)
May 05, 2022 5.180 5.200 4.930 5.110 230,272 -0.06(-1.16%)
May 04, 2022 5.080 5.180 4.990 5.170 228,560 +0.12(+2.38%)
May 03, 2022 4.840 5.050 4.840 5.050 137,566 +0.19(+3.91%)
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.