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 (%)
Apr 30, 2020 2.030 2.210 1.900 2.040 2,008,121 +0.09(+4.62%)
Apr 29, 2020 1.690 1.950 1.680 1.950 1,816,032 +0.29(+17.47%)
Apr 28, 2020 1.660 1.690 1.560 1.660 720,951 +0.03(+1.84%)
Apr 27, 2020 1.670 1.680 1.550 1.630 593,364 -0.04(-2.40%)
Apr 24, 2020 1.800 1.800 1.610 1.670 775,333 -0.10(-5.65%)
Apr 23, 2020 1.810 1.840 1.730 1.770 1,000,279 +0.02(+1.14%)
Apr 22, 2020 1.760 1.830 1.740 1.750 597,216 +0.03(+1.74%)
Apr 21, 2020 1.650 1.730 1.640 1.720 899,665 -0.04(-2.27%)
Apr 20, 2020 1.770 1.840 1.610 1.760 1,477,788 -0.18(-9.28%)
Apr 17, 2020 1.740 1.940 1.710 1.940 1,323,493 +0.21(+12.14%)
Apr 16, 2020 1.750 1.840 1.630 1.730 659,686 +0.00(+0.00%)
Apr 15, 2020 1.980 1.980 1.680 1.730 1,430,113 -0.31(-15.20%)
Apr 14, 2020 2.190 2.270 2.030 2.040 1,108,295 -0.15(-6.85%)
Apr 13, 2020 2.150 2.280 2.020 2.190 1,073,461 +0.10(+4.78%)
Apr 09, 2020 2.090 2.090 2.090 0 -0.03(-1.42%)
Apr 08, 2020 2.140 2.170 2.000 2.120 1,100,824 +0.04(+1.92%)
Apr 07, 2020 2.150 2.410 2.020 2.080 1,124,457 +0.03(+1.46%)
Apr 06, 2020 1.960 2.100 1.830 2.050 880,953 +0.10(+5.13%)
Apr 03, 2020 2.210 2.390 1.870 1.950 1,896,450 -0.16(-7.58%)
Apr 02, 2020 1.850 2.200 1.710 2.110 2,326,871 +0.39(+22.67%)
Apr 01, 2020 1.780 1.960 1.600 1.720 1,286,158 -0.06(-3.37%)
Mar 31, 2020 1.400 1.810 1.390 1.780 1,696,321 +0.44(+32.84%)
Mar 30, 2020 1.430 1.500 1.210 1.340 1,338,054 -0.03(-2.19%)
Mar 27, 2020 1.600 1.610 1.320 1.370 1,280,529 -0.25(-15.43%)
Mar 26, 2020 1.860 1.870 1.510 1.620 1,135,504 -0.12(-6.90%)
Mar 25, 2020 1.660 2.000 1.490 1.740 3,159,844 +0.25(+16.78%)
Mar 24, 2020 1.320 1.490 1.240 1.490 1,055,108 +0.28(+23.14%)
Mar 23, 2020 1.340 1.490 1.130 1.210 1,029,232 -0.02(-1.63%)
Mar 20, 2020 0.8900 1.950 0.8900 1.230 3,029,952 +0.41(+50.00%)
Mar 19, 2020 0.8200 1.050 0.7800 0.8200 1,880,841 +0.02(+2.50%)
Mar 18, 2020 0.9600 0.9600 0.6400 0.8000 3,789,800 -0.09(-10.11%)
Mar 17, 2020 1.250 1.400 0.8900 0.8900 2,639,187 -0.23(-20.54%)
Mar 16, 2020 1.680 1.680 1.090 1.120 1,244,658 -0.69(-38.12%)
Mar 13, 2020 2.700 2.810 1.710 1.810 2,780,332 -0.40(-18.10%)
Mar 12, 2020 3.000 3.020 2.080 2.210 790,608 -0.98(-30.72%)
Mar 11, 2020 4.000 4.060 3.140 3.190 3,528,923 -0.79(-19.85%)
Mar 10, 2020 4.880 5.110 3.910 3.980 446,125 -0.71(-15.14%)
Mar 09, 2020 5.660 5.790 4.670 4.690 648,259 -1.61(-25.56%)
Mar 06, 2020 6.880 7.060 6.290 6.300 462,816 -0.77(-10.89%)
Mar 05, 2020 7.340 7.450 7.030 7.070 278,380 -0.38(-5.10%)
Mar 04, 2020 7.850 7.900 7.380 7.450 354,213 -0.36(-4.61%)
Mar 03, 2020 8.350 8.430 7.770 7.810 338,047 -0.54(-6.47%)
Mar 02, 2020 8.410 8.470 8.200 8.350 734,049 -0.07(-0.83%)
Feb 28, 2020 8.580 8.700 8.200 8.420 1,053,794 -0.19(-2.21%)
Feb 27, 2020 8.590 8.660 8.320 8.610 142,058 -0.23(-2.60%)
Feb 26, 2020 9.080 9.080 8.740 8.840 486,680 -0.27(-2.96%)
Feb 25, 2020 9.700 9.720 9.070 9.110 233,838 -0.57(-5.89%)
Feb 24, 2020 10.45 10.50 9.630 9.680 493,921 -1.15(-10.62%)
Feb 21, 2020 11.07 11.10 10.71 10.83 233,563 -0.33(-2.96%)
Feb 20, 2020 11.07 11.50 11.07 11.16 138,744 +0.10(+0.90%)
Feb 19, 2020 11.05 11.14 11.00 11.06 130,607 +0.01(+0.09%)
Feb 18, 2020 11.09 11.23 11.00 11.05 146,109 -0.07(-0.63%)
Feb 14, 2020 11.12 11.12 11.12 0 +0.06(+0.54%)
Feb 13, 2020 11.05 11.21 10.96 11.06 159,846 -0.04(-0.36%)
Feb 12, 2020 11.12 11.17 11.01 11.10 142,518 +0.05(+0.45%)
Feb 11, 2020 11.14 11.27 11.00 11.05 135,639 -0.03(-0.27%)
Feb 10, 2020 10.70 11.24 10.61 11.08 361,471 +0.33(+3.07%)
Feb 07, 2020 10.63 10.85 10.50 10.75 202,663 +0.05(+0.47%)
Feb 06, 2020 10.50 10.76 10.21 10.70 175,337 +0.22(+2.10%)
Feb 05, 2020 10.15 10.51 10.15 10.48 280,382 +0.41(+4.07%)
Feb 04, 2020 10.49 10.49 10.04 10.07 144,819 -0.33(-3.17%)
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.