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, 2022 8.310 8.550 8.100 8.540 269,525 +0.19(+2.28%)
Sep 29, 2022 8.300 8.420 8.050 8.350 337,394 +0.05(+0.60%)
Sep 28, 2022 8.010 8.390 8.000 8.300 394,525 +0.30(+3.75%)
Sep 27, 2022 7.600 8.100 7.600 8.000 384,339 +0.44(+5.82%)
Sep 26, 2022 7.700 7.880 7.510 7.560 255,151 -0.19(-2.45%)
Sep 23, 2022 8.250 8.280 7.730 7.750 514,390 -0.67(-7.96%)
Sep 22, 2022 8.500 8.630 8.340 8.420 148,825 -0.07(-0.82%)
Sep 21, 2022 8.290 8.600 8.270 8.490 307,511 +0.32(+3.92%)
Sep 20, 2022 8.310 8.370 8.050 8.170 196,365 -0.17(-2.04%)
Sep 19, 2022 8.420 8.520 8.250 8.340 141,217 -0.22(-2.57%)
Sep 16, 2022 8.460 8.750 8.370 8.560 818,381 +0.20(+2.39%)
Sep 15, 2022 8.320 8.430 8.270 8.360 344,623 +0.03(+0.36%)
Sep 14, 2022 8.320 8.470 8.150 8.330 308,789 +0.08(+0.97%)
Sep 13, 2022 7.820 8.330 7.790 8.250 456,359 +0.19(+2.36%)
Sep 12, 2022 8.220 8.290 7.950 8.060 656,653 +0.22(+2.81%)
Sep 09, 2022 7.780 8.020 7.730 7.840 145,519 +0.33(+4.39%)
Sep 08, 2022 7.480 7.590 7.340 7.510 114,847 +0.17(+2.32%)
Sep 07, 2022 7.360 7.360 7.240 7.340 98,015 -0.09(-1.21%)
Sep 06, 2022 7.750 7.850 7.410 7.430 71,287 -0.32(-4.13%)
Sep 02, 2022 7.750 0 +0.26(+3.47%)
Sep 01, 2022 7.790 7.790 7.410 7.490 164,619 -0.37(-4.71%)
Aug 31, 2022 7.730 7.930 7.730 7.860 116,174 +0.05(+0.64%)
Aug 30, 2022 7.690 7.920 7.640 7.810 267,543 -0.06(-0.76%)
Aug 29, 2022 8.150 8.260 7.860 7.870 184,437 -0.34(-4.14%)
Aug 26, 2022 8.430 8.460 8.100 8.210 198,203 -0.19(-2.26%)
Aug 25, 2022 8.250 8.470 8.250 8.400 293,923 +0.16(+1.94%)
Aug 24, 2022 8.170 8.330 8.030 8.240 269,832 +0.07(+0.86%)
Aug 23, 2022 7.950 8.260 7.940 8.170 308,463 +0.22(+2.77%)
Aug 22, 2022 7.660 8.080 7.660 7.950 410,405 +0.06(+0.76%)
Aug 19, 2022 7.160 7.970 6.880 7.890 2,432,473 +1.73(+28.08%)
Aug 18, 2022 6.030 6.160 6.020 6.160 87,740 +0.15(+2.50%)
Aug 17, 2022 6.070 6.120 5.900 6.010 233,508 -0.11(-1.80%)
Aug 16, 2022 6.090 6.170 6.000 6.120 70,017 -0.04(-0.65%)
Aug 15, 2022 6.160 6.170 5.940 6.160 149,536 +0.07(+1.15%)
Aug 12, 2022 6.190 6.490 5.860 6.090 317,954 +0.04(+0.66%)
Aug 11, 2022 5.800 6.100 5.790 6.050 241,206 +0.24(+4.13%)
Aug 10, 2022 5.790 5.850 5.690 5.810 129,287 +0.04(+0.69%)
Aug 09, 2022 5.790 5.860 5.630 5.770 120,188 -0.02(-0.35%)
Aug 08, 2022 5.730 5.930 5.650 5.790 228,788 -0.01(-0.17%)
Aug 05, 2022 5.690 5.870 5.690 5.800 109,830 +0.05(+0.87%)
Aug 04, 2022 5.600 5.830 5.500 5.750 116,921 +0.09(+1.59%)
Aug 03, 2022 5.780 5.780 5.580 5.660 56,407 -0.09(-1.57%)
Aug 02, 2022 5.700 5.790 5.640 5.750 88,887 -0.07(-1.20%)
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%)
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.