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 (%)
Aug 31, 2020 2.990 2.990 2.830 2.860 416,529 -0.11(-3.70%)
Aug 28, 2020 2.890 3.020 2.890 2.970 469,914 +0.07(+2.41%)
Aug 27, 2020 2.910 2.980 2.850 2.900 448,037 -0.04(-1.36%)
Aug 26, 2020 2.950 2.960 2.860 2.940 409,450 -0.02(-0.68%)
Aug 25, 2020 3.060 3.140 2.890 2.960 705,301 -0.09(-2.95%)
Aug 24, 2020 2.920 3.050 2.900 3.050 571,645 +0.12(+4.10%)
Aug 21, 2020 3.070 3.100 2.870 2.930 678,791 -0.14(-4.56%)
Aug 20, 2020 3.100 3.160 3.040 3.070 457,116 -0.04(-1.29%)
Aug 19, 2020 3.140 3.160 3.090 3.110 330,363 -0.04(-1.27%)
Aug 18, 2020 3.200 3.230 3.100 3.150 459,566 -0.06(-1.87%)
Aug 17, 2020 3.240 3.290 3.170 3.210 468,370 -0.02(-0.62%)
Aug 14, 2020 3.080 3.290 3.080 3.230 860,174 +0.10(+3.19%)
Aug 13, 2020 3.180 3.180 3.050 3.130 779,971 -0.09(-2.80%)
Aug 12, 2020 3.190 3.280 3.100 3.220 780,329 +0.16(+5.23%)
Aug 11, 2020 3.250 3.440 3.000 3.060 1,846,582 -0.06(-1.92%)
Aug 10, 2020 2.810 3.190 2.810 3.120 2,020,675 +0.36(+13.04%)
Aug 07, 2020 2.710 2.920 2.680 2.760 1,142,479 +0.13(+4.94%)
Aug 06, 2020 2.670 2.670 2.600 2.630 510,908 -0.04(-1.50%)
Aug 05, 2020 2.750 2.780 2.630 2.670 482,243 -0.01(-0.37%)
Aug 04, 2020 2.700 2.730 2.600 2.680 418,084 +0.03(+1.13%)
Jul 31, 2020 2.650 2.650 2.650 0 -0.11(-3.99%)
Jul 30, 2020 2.730 2.780 2.620 2.760 536,818 -0.01(-0.36%)
Jul 29, 2020 2.770 2.830 2.740 2.770 366,493 +0.02(+0.73%)
Jul 28, 2020 2.830 2.850 2.750 2.750 355,488 -0.11(-3.85%)
Jul 27, 2020 2.800 2.860 2.740 2.860 410,010 +0.00(+0.00%)
Jul 24, 2020 2.860 2.930 2.820 2.860 311,741 +0.00(+0.00%)
Jul 23, 2020 2.870 2.980 2.820 2.860 551,292 -0.06(-2.05%)
Jul 22, 2020 2.870 2.920 2.780 2.920 651,502 +0.00(+0.00%)
Jul 21, 2020 2.760 3.000 2.750 2.920 1,152,236 +0.22(+8.15%)
Jul 20, 2020 2.860 2.860 2.690 2.700 856,066 -0.18(-6.25%)
Jul 17, 2020 2.910 2.980 2.850 2.880 818,349 +0.00(+0.00%)
Jul 16, 2020 2.960 3.000 2.810 2.880 983,449 -0.13(-4.32%)
Jul 15, 2020 2.710 3.090 2.710 3.010 2,118,038 +0.33(+12.31%)
Jul 14, 2020 2.610 2.690 2.550 2.680 592,881 +0.03(+1.13%)
Jul 13, 2020 2.660 2.690 2.570 2.650 586,904 +0.01(+0.38%)
Jul 10, 2020 2.590 2.660 2.550 2.640 611,856 +0.03(+1.15%)
Jul 09, 2020 2.690 2.780 2.570 2.610 709,804 -0.10(-3.69%)
Jul 08, 2020 2.690 2.790 2.640 2.710 990,851 +0.03(+1.12%)
Jul 07, 2020 2.750 2.770 2.650 2.680 610,741 -0.09(-3.25%)
Jul 06, 2020 2.900 2.950 2.750 2.770 1,398,480 +0.00(+0.00%)
Jul 03, 2020 2.840 2.840 2.720 2.770 475,125 -0.06(-2.12%)
Jul 02, 2020 2.870 2.930 2.700 2.830 1,485,498 +0.12(+4.43%)
Jun 30, 2020 2.710 2.710 2.710 0 +0.06(+2.26%)
Jun 29, 2020 2.430 2.680 2.430 2.650 1,247,577 +0.18(+7.29%)
Jun 26, 2020 2.770 2.840 2.440 2.470 1,596,833 -0.33(-11.79%)
Jun 25, 2020 2.710 2.900 2.610 2.800 1,439,258 +0.00(+0.00%)
Jun 24, 2020 2.980 3.000 2.760 2.800 1,670,666 -0.23(-7.59%)
Jun 23, 2020 3.130 3.180 3.010 3.030 1,464,312 +0.01(+0.33%)
Jun 22, 2020 3.020 3.110 2.870 3.020 1,209,025 -0.08(-2.58%)
Jun 19, 2020 3.360 3.380 3.050 3.100 5,056,267 -0.03(-0.96%)
Jun 18, 2020 3.130 3.400 3.030 3.130 1,968,970 -0.05(-1.57%)
Jun 17, 2020 3.350 3.370 3.160 3.180 1,604,544 -0.22(-6.47%)
Jun 16, 2020 3.660 3.720 3.340 3.400 4,240,239 +0.20(+6.25%)
Jun 15, 2020 3.110 3.460 2.920 3.200 5,142,608 -0.40(-11.11%)
Jun 12, 2020 3.240 3.970 3.030 3.600 7,181,992 +0.95(+35.85%)
Jun 11, 2020 3.200 3.570 2.600 2.650 4,738,850 -1.24(-31.88%)
Jun 10, 2020 4.040 4.200 3.490 3.890 3,568,375 -0.38(-8.90%)
Jun 09, 2020 4.810 4.840 4.050 4.270 4,864,764 -0.86(-16.76%)
Jun 08, 2020 4.080 5.340 3.800 5.130 9,493,796 +1.58(+44.51%)
Jun 05, 2020 2.180 3.620 2.160 3.550 6,575,092 +1.46(+69.86%)
Jun 04, 2020 1.800 2.100 1.790 2.090 1,923,327 +0.29(+16.11%)
Jun 03, 2020 1.830 1.870 1.780 1.800 1,013,987 -0.02(-1.10%)
Jun 02, 2020 1.820 1.830 1.750 1.820 768,935 +0.04(+2.25%)
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.