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 29, 2022 4.880 5.000 4.840 4.860 112,635 -0.02(-0.41%)
Apr 28, 2022 4.800 4.900 4.720 4.880 121,640 +0.12(+2.52%)
Apr 27, 2022 4.590 4.760 4.580 4.760 177,691 +0.14(+3.03%)
Apr 26, 2022 4.670 4.740 4.590 4.620 125,383 -0.07(-1.49%)
Apr 25, 2022 4.720 4.720 4.500 4.690 267,114 -0.10(-2.09%)
Apr 22, 2022 5.000 5.020 4.790 4.790 243,673 -0.26(-5.15%)
Apr 21, 2022 5.070 5.090 5.010 5.050 170,610 -0.02(-0.39%)
Apr 20, 2022 5.080 5.110 5.000 5.070 185,074 +0.01(+0.20%)
Apr 19, 2022 5.200 5.280 5.060 5.060 252,779 -0.26(-4.89%)
Apr 18, 2022 5.040 5.340 5.040 5.320 445,476 +0.32(+6.40%)
Apr 14, 2022 5.000 0 -0.06(-1.19%)
Apr 13, 2022 5.140 5.140 5.000 5.060 229,855 -0.03(-0.59%)
Apr 12, 2022 5.080 5.210 5.070 5.090 178,069 +0.07(+1.39%)
Apr 11, 2022 5.070 5.180 4.980 5.020 223,297 -0.10(-1.95%)
Apr 08, 2022 5.080 5.150 5.080 5.120 151,719 +0.03(+0.59%)
Apr 07, 2022 5.100 5.120 4.990 5.090 205,330 +0.02(+0.39%)
Apr 06, 2022 5.030 5.180 5.010 5.070 211,448 +0.04(+0.80%)
Apr 05, 2022 5.110 5.130 5.010 5.030 129,261 -0.05(-0.98%)
Apr 04, 2022 5.040 5.090 4.920 5.080 137,433 +0.10(+2.01%)
Apr 01, 2022 5.040 5.070 4.950 4.980 152,813 -0.06(-1.19%)
Mar 31, 2022 5.080 5.140 5.000 5.040 175,334 -0.02(-0.40%)
Mar 30, 2022 5.260 5.330 5.050 5.060 248,903 -0.15(-2.88%)
Mar 29, 2022 5.080 5.250 4.990 5.210 232,697 +0.08(+1.56%)
Mar 28, 2022 5.180 5.250 5.090 5.130 160,887 -0.13(-2.47%)
Mar 25, 2022 5.050 5.310 5.030 5.260 295,500 +0.26(+5.20%)
Mar 24, 2022 5.110 5.110 5.000 5.000 225,100 -0.06(-1.19%)
Mar 23, 2022 5.130 5.190 5.050 5.060 286,977 -0.01(-0.20%)
Mar 22, 2022 5.120 5.210 5.070 5.070 210,068 -0.06(-1.17%)
Mar 21, 2022 5.110 5.240 5.070 5.130 163,502 +0.09(+1.79%)
Mar 18, 2022 5.110 5.150 5.030 5.040 333,948 -0.08(-1.56%)
Mar 17, 2022 5.070 5.170 5.020 5.120 304,540 +0.11(+2.20%)
Mar 16, 2022 4.920 5.110 4.910 5.010 263,866 +0.09(+1.83%)
Mar 15, 2022 4.660 4.950 4.650 4.920 556,037 +0.07(+1.44%)
Mar 14, 2022 5.000 5.000 4.710 4.850 432,670 -0.19(-3.77%)
Mar 11, 2022 5.250 5.260 5.010 5.040 783,343 -0.28(-5.26%)
Mar 10, 2022 5.650 5.650 5.190 5.320 763,721 -0.34(-6.01%)
Mar 09, 2022 5.710 5.800 5.520 5.660 321,989 -0.13(-2.25%)
Mar 08, 2022 6.130 6.170 5.700 5.790 502,644 -0.34(-5.55%)
Mar 07, 2022 5.900 6.180 5.860 6.130 465,866 +0.32(+5.51%)
Mar 04, 2022 5.820 5.850 5.700 5.810 217,623 +0.00(+0.00%)
Mar 03, 2022 5.970 5.970 5.810 5.810 118,142 -0.18(-3.01%)
Mar 02, 2022 5.970 6.040 5.890 5.990 200,037 +0.05(+0.84%)
Mar 01, 2022 5.880 6.100 5.830 5.940 232,713 +0.08(+1.37%)
Feb 28, 2022 5.800 5.870 5.760 5.860 115,603 +0.02(+0.34%)
Feb 25, 2022 5.770 5.850 5.710 5.840 133,490 +0.10(+1.74%)
Feb 24, 2022 5.930 5.930 5.670 5.740 183,833 -0.13(-2.21%)
Feb 23, 2022 6.080 6.080 5.850 5.870 169,275 -0.20(-3.29%)
Feb 22, 2022 5.900 6.000 5.820 6.070 369,196 +0.26(+4.48%)
Feb 18, 2022 5.810 0 -0.20(-3.33%)
Feb 17, 2022 5.950 6.100 5.930 6.010 151,249 -0.01(-0.17%)
Feb 16, 2022 6.040 6.150 6.010 6.020 238,440 +0.01(+0.17%)
Feb 15, 2022 5.800 6.040 5.750 6.010 213,844 +0.11(+1.86%)
Feb 14, 2022 6.100 6.100 5.760 5.900 359,076 -0.20(-3.28%)
Feb 11, 2022 6.050 6.280 6.030 6.100 512,575 +0.04(+0.66%)
Feb 10, 2022 5.740 6.140 5.690 6.060 542,613 +0.30(+5.21%)
Feb 09, 2022 5.730 5.800 5.690 5.760 159,043 +0.07(+1.23%)
Feb 08, 2022 5.840 5.840 5.660 5.690 168,568 -0.17(-2.90%)
Feb 07, 2022 5.870 5.900 5.790 5.860 85,401 +0.00(+0.00%)
Feb 04, 2022 5.800 5.960 5.800 5.860 153,746 +0.11(+1.91%)
Feb 03, 2022 5.790 5.830 5.750 99,351 -0.06(-1.03%)
Feb 02, 2022 6.000 6.010 5.810 5.810 279,527 -0.20(-3.33%)
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.