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 (%)
Sep 30, 2021 5.580 5.830 5.460 5.660 426,091 +0.00(+0.00%)
Sep 29, 2021 5.620 5.700 5.510 5.660 242,839 +0.03(+0.53%)
Sep 28, 2021 5.820 5.910 5.580 5.630 345,643 -0.17(-2.93%)
Sep 27, 2021 5.470 5.880 5.470 5.800 489,784 +0.39(+7.21%)
Sep 24, 2021 5.140 5.450 5.100 5.410 509,033 +0.26(+5.05%)
Sep 23, 2021 5.110 5.280 5.100 5.150 396,613 +0.03(+0.59%)
Sep 22, 2021 4.940 5.200 4.940 5.120 291,255 +0.32(+6.67%)
Sep 21, 2021 4.890 4.900 4.770 4.800 153,616 -0.03(-0.62%)
Sep 20, 2021 4.890 4.890 4.660 4.830 288,952 -0.13(-2.62%)
Sep 17, 2021 5.040 5.080 4.930 4.960 336,243 -0.13(-2.55%)
Sep 16, 2021 5.080 5.140 5.020 5.090 116,884 -0.07(-1.36%)
Sep 15, 2021 5.130 5.230 5.080 5.160 151,984 +0.12(+2.38%)
Sep 14, 2021 5.210 5.210 5.010 5.040 198,721 -0.15(-2.89%)
Sep 13, 2021 4.990 5.300 4.990 5.190 418,494 +0.28(+5.70%)
Sep 10, 2021 4.970 5.020 4.870 4.910 259,677 +0.01(+0.20%)
Sep 09, 2021 4.860 4.930 4.790 4.900 160,875 +0.00(+0.00%)
Sep 08, 2021 4.960 4.980 4.850 4.900 145,830 -0.03(-0.61%)
Sep 07, 2021 5.010 5.080 4.930 4.930 86,396 -0.12(-2.38%)
Sep 03, 2021 5.050 5.050 5.050 0 -0.07(-1.37%)
Sep 02, 2021 4.990 5.130 4.930 5.120 237,457 +0.20(+4.07%)
Sep 01, 2021 4.960 5.030 4.860 4.920 193,396 -0.05(-1.01%)
Aug 31, 2021 4.900 5.030 4.900 4.970 158,772 +0.05(+1.02%)
Aug 30, 2021 5.080 5.140 4.900 4.920 136,228 -0.17(-3.34%)
Aug 27, 2021 5.060 5.170 5.020 5.090 316,033 +0.14(+2.83%)
Aug 26, 2021 4.950 5.040 4.930 4.950 224,898 -0.05(-1.00%)
Aug 25, 2021 4.870 5.030 4.810 5.000 263,638 +0.13(+2.67%)
Aug 24, 2021 4.750 4.920 4.670 4.870 245,648 +0.19(+4.06%)
Aug 23, 2021 4.650 4.720 4.580 4.680 294,021 +0.23(+5.17%)
Aug 20, 2021 4.380 4.500 4.350 4.450 149,534 +0.02(+0.45%)
Aug 19, 2021 4.500 4.510 4.280 4.430 551,737 -0.16(-3.49%)
Aug 18, 2021 4.660 4.720 4.540 4.590 248,094 +0.01(+0.22%)
Aug 17, 2021 4.680 4.770 4.560 4.580 249,685 -0.15(-3.17%)
Aug 16, 2021 4.850 4.850 4.630 4.730 391,184 -0.20(-4.06%)
Aug 13, 2021 5.200 5.200 4.910 4.930 306,034 -0.25(-4.83%)
Aug 12, 2021 5.460 5.550 5.180 5.180 364,911 -0.22(-4.07%)
Aug 11, 2021 5.260 5.490 5.080 5.400 648,348 +0.38(+7.57%)
Aug 10, 2021 4.800 5.060 4.800 5.020 280,108 +0.19(+3.93%)
Aug 09, 2021 4.800 4.870 4.720 4.830 326,638 -0.06(-1.23%)
Aug 06, 2021 4.860 4.930 4.810 4.890 216,791 +0.15(+3.16%)
Aug 05, 2021 4.790 4.910 4.740 4.740 208,551 +0.01(+0.21%)
Aug 04, 2021 5.010 5.010 4.720 4.730 523,238 -0.36(-7.07%)
Aug 03, 2021 4.930 5.100 4.850 5.090 262,477 +0.14(+2.83%)
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%)
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.