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, 2021 5.810 5.900 5.700 5.830 260,077 -0.13(-2.18%)
Apr 29, 2021 5.820 6.130 5.800 5.960 452,130 +0.23(+4.01%)
Apr 28, 2021 5.420 5.740 5.420 5.730 461,567 +0.30(+5.52%)
Apr 27, 2021 5.480 5.570 5.360 5.430 189,258 -0.05(-0.91%)
Apr 26, 2021 5.330 5.490 5.250 5.480 212,835 +0.27(+5.18%)
Apr 23, 2021 4.990 5.270 4.970 5.210 257,782 +0.19(+3.78%)
Apr 22, 2021 5.190 5.190 4.970 5.020 363,307 -0.13(-2.52%)
Apr 21, 2021 5.080 5.160 4.920 5.150 306,005 +0.04(+0.78%)
Apr 20, 2021 5.370 5.370 5.060 5.110 393,970 -0.27(-5.02%)
Apr 19, 2021 5.440 5.530 5.320 5.380 234,388 -0.05(-0.92%)
Apr 16, 2021 5.520 5.550 5.420 5.430 180,165 -0.05(-0.91%)
Apr 15, 2021 5.560 5.560 5.370 5.480 275,153 -0.06(-1.08%)
Apr 14, 2021 5.440 5.690 5.430 5.540 356,468 +0.14(+2.59%)
Apr 13, 2021 5.300 5.420 5.230 5.400 198,064 +0.08(+1.50%)
Apr 12, 2021 5.340 5.390 5.200 5.320 281,645 +0.00(+0.00%)
Apr 09, 2021 5.410 5.430 5.270 5.320 198,889 -0.08(-1.48%)
Apr 08, 2021 5.370 5.400 5.290 5.400 164,755 +0.01(+0.19%)
Apr 07, 2021 5.460 5.490 5.330 5.390 211,495 -0.04(-0.74%)
Apr 06, 2021 5.450 5.600 5.390 5.430 254,563 +0.02(+0.37%)
Apr 05, 2021 5.670 5.750 5.400 5.410 373,422 -0.25(-4.42%)
Apr 01, 2021 5.660 5.660 5.660 0 +0.35(+6.59%)
Mar 31, 2021 5.400 5.470 5.250 5.310 638,508 -0.11(-2.03%)
Mar 30, 2021 5.530 5.570 5.310 5.420 457,563 -0.16(-2.87%)
Mar 29, 2021 5.650 5.650 5.390 5.580 487,391 -0.09(-1.59%)
Mar 26, 2021 5.850 5.920 5.560 5.670 664,450 -0.04(-0.70%)
Mar 25, 2021 5.470 5.770 5.430 5.710 715,779 +0.08(+1.42%)
Mar 24, 2021 5.760 5.780 5.560 5.630 793,074 +0.08(+1.44%)
Mar 23, 2021 5.840 5.840 5.420 5.550 736,573 -0.55(-9.02%)
Mar 22, 2021 6.240 6.300 5.920 6.100 634,658 -0.10(-1.61%)
Mar 19, 2021 5.560 6.350 5.560 6.200 1,475,247 +0.56(+9.93%)
Mar 18, 2021 6.250 6.250 5.570 5.640 1,243,884 -0.72(-11.32%)
Mar 17, 2021 6.150 6.450 6.080 6.360 798,387 +0.12(+1.92%)
Mar 16, 2021 6.780 6.780 6.190 6.240 921,975 -0.57(-8.37%)
Mar 15, 2021 7.490 7.590 6.750 6.810 1,384,033 -0.46(-6.33%)
Mar 12, 2021 7.390 7.560 7.020 7.270 1,284,963 -0.21(-2.81%)
Mar 11, 2021 7.000 7.730 6.970 7.480 3,007,357 +1.28(+20.65%)
Mar 10, 2021 6.120 6.270 5.940 6.200 802,049 +0.30(+5.08%)
Mar 09, 2021 5.380 6.070 5.280 5.900 866,634 +0.54(+10.07%)
Mar 08, 2021 5.400 5.550 5.250 5.360 456,013 -0.02(-0.37%)
Mar 05, 2021 5.260 5.530 5.090 5.380 887,904 +0.17(+3.26%)
Mar 04, 2021 5.300 5.520 4.950 5.210 1,517,851 +0.03(+0.58%)
Mar 03, 2021 4.980 5.240 4.940 5.180 561,833 +0.27(+5.50%)
Mar 02, 2021 5.100 5.160 4.910 4.910 563,672 -0.21(-4.10%)
Mar 01, 2021 5.220 5.270 4.930 5.120 771,492 +0.01(+0.20%)
Feb 26, 2021 5.030 5.120 4.670 5.110 961,882 +0.03(+0.59%)
Feb 25, 2021 5.370 5.580 5.050 5.080 822,751 -0.28(-5.22%)
Feb 24, 2021 4.810 5.410 4.750 5.360 1,394,841 +0.53(+10.97%)
Feb 23, 2021 4.870 4.930 4.550 4.830 635,211 -0.08(-1.63%)
Feb 22, 2021 4.730 5.030 4.720 4.910 853,438 +0.19(+4.03%)
Feb 19, 2021 4.740 4.830 4.630 4.720 468,260 -0.06(-1.26%)
Feb 18, 2021 4.950 4.970 4.740 4.780 523,920 -0.21(-4.21%)
Feb 17, 2021 5.140 5.140 4.830 4.990 902,898 -0.14(-2.73%)
Feb 16, 2021 4.950 5.230 4.820 5.130 875,333 +0.37(+7.77%)
Feb 12, 2021 4.760 4.760 4.760 0 -0.02(-0.42%)
Feb 11, 2021 5.110 5.110 4.660 4.780 728,859 -0.32(-6.27%)
Feb 10, 2021 4.770 5.130 4.750 5.100 871,449 +0.35(+7.37%)
Feb 09, 2021 4.700 4.770 4.540 4.750 470,407 +0.07(+1.50%)
Feb 08, 2021 4.630 4.730 4.610 4.680 395,451 +0.10(+2.18%)
Feb 05, 2021 4.500 4.640 4.490 4.580 359,360 +0.10(+2.23%)
Feb 04, 2021 4.500 4.500 4.340 4.480 394,682 +0.03(+0.67%)
Feb 03, 2021 4.250 4.470 4.250 4.450 608,139 +0.22(+5.20%)
Feb 02, 2021 4.200 4.310 4.140 4.230 697,845 +0.12(+2.92%)
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.