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 (%)
Nov 30, 2021 4.730 4.820 4.690 4.780 516,509 -0.06(-1.24%)
Nov 29, 2021 4.670 4.860 4.620 4.840 801,225 +0.29(+6.37%)
Nov 26, 2021 4.610 4.650 4.510 4.550 1,197,925 -0.21(-4.41%)
Nov 25, 2021 4.810 4.810 4.710 4.760 192,454 +0.01(+0.21%)
Nov 24, 2021 4.780 4.840 4.750 4.750 185,218 -0.06(-1.25%)
Nov 23, 2021 4.810 4.960 4.760 4.810 241,359 +0.06(+1.26%)
Nov 22, 2021 4.750 4.900 4.680 4.750 329,196 +0.11(+2.37%)
Nov 19, 2021 4.650 4.720 4.560 4.640 331,504 -0.08(-1.69%)
Nov 18, 2021 4.800 4.730 4.690 4.720 512,237 -0.05(-1.05%)
Nov 17, 2021 4.780 4.900 4.720 4.770 316,656 -0.01(-0.21%)
Nov 16, 2021 4.890 4.890 4.750 4.780 301,352 -0.11(-2.25%)
Nov 15, 2021 4.940 4.960 4.810 4.890 350,212 -0.03(-0.61%)
Nov 12, 2021 4.900 5.000 4.860 4.920 335,618 +0.02(+0.41%)
Nov 11, 2021 4.890 5.000 4.810 4.900 506,850 +0.03(+0.62%)
Nov 10, 2021 5.000 4.870 1,762,954 -0.93(-16.03%)
Nov 09, 2021 5.610 5.830 5.560 5.800 491,779 +0.18(+3.20%)
Nov 08, 2021 5.750 5.760 5.540 5.620 311,093 -0.03(-0.53%)
Nov 05, 2021 5.580 5.740 5.510 5.650 312,819 +0.11(+1.99%)
Nov 04, 2021 5.470 5.610 5.400 5.540 357,461 +0.14(+2.59%)
Nov 03, 2021 5.170 5.470 5.160 5.400 176,701 +0.16(+3.05%)
Nov 02, 2021 5.330 5.340 5.220 5.240 104,502 -0.12(-2.24%)
Nov 01, 2021 5.360 5.530 5.400 5.360 215,516 +0.03(+0.56%)
Oct 29, 2021 5.250 5.350 5.110 5.330 241,347 +0.05(+0.95%)
Oct 28, 2021 5.190 5.280 5.070 5.280 200,060 +0.06(+1.15%)
Oct 27, 2021 5.230 5.260 5.110 5.220 342,915 -0.06(-1.14%)
Oct 26, 2021 5.350 5.280 173,390 -0.07(-1.31%)
Oct 25, 2021 5.380 5.440 5.320 5.350 282,084 +0.05(+0.94%)
Oct 22, 2021 5.400 5.490 5.250 5.300 311,689 -0.09(-1.67%)
Oct 21, 2021 5.540 5.580 5.270 5.390 345,350 -0.19(-3.41%)
Oct 20, 2021 5.490 5.660 5.400 5.580 245,224 +0.04(+0.72%)
Oct 19, 2021 5.750 5.750 5.470 5.540 424,814 -0.17(-2.98%)
Oct 18, 2021 5.820 5.820 5.610 5.710 495,091 -0.09(-1.55%)
Oct 15, 2021 5.990 5.990 5.780 5.800 268,786 -0.05(-0.85%)
Oct 14, 2021 5.610 5.880 5.530 5.850 387,451 +0.29(+5.22%)
Oct 13, 2021 5.720 5.750 5.400 5.560 459,891 -0.23(-3.97%)
Oct 12, 2021 6.200 6.210 5.790 5.790 616,580 -0.45(-7.21%)
Oct 08, 2021 6.240 6.240 6.240 0 +0.29(+4.87%)
Oct 07, 2021 5.840 6.000 5.730 5.950 330,102 +0.14(+2.41%)
Oct 06, 2021 5.730 5.900 5.720 5.810 245,499 -0.02(-0.34%)
Oct 05, 2021 5.790 5.850 5.600 5.830 373,025 +0.13(+2.28%)
Oct 04, 2021 5.810 5.940 5.670 5.700 287,663 -0.03(-0.52%)
Oct 01, 2021 5.580 5.800 5.580 5.730 175,654 +0.07(+1.24%)
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%)
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.