Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Matters (TSX: REAL )

5.740 -0.050 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 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 (%)
Oct 31, 2022 4.800 4.860 4.620 4.620 199,514 -0.19(-3.95%)
Oct 28, 2022 4.880 4.960 4.800 4.810 177,527 -0.12(-2.43%)
Oct 27, 2022 4.880 4.950 4.850 4.930 32,691 +0.04(+0.82%)
Oct 26, 2022 4.710 4.950 4.710 4.890 66,561 +0.15(+3.16%)
Oct 25, 2022 4.760 4.840 4.740 4.740 44,500 +0.00(+0.00%)
Oct 24, 2022 4.790 4.790 4.680 4.740 21,351 -0.05(-1.04%)
Oct 21, 2022 4.670 4.820 4.600 4.790 249,687 +0.13(+2.79%)
Oct 20, 2022 4.780 4.820 4.600 4.660 82,993 -0.10(-2.10%)
Oct 19, 2022 4.660 4.760 4.600 4.760 207,686 +0.07(+1.49%)
Oct 18, 2022 4.750 4.950 4.650 4.690 94,669 +0.01(+0.21%)
Oct 17, 2022 4.570 4.730 4.540 4.680 69,963 +0.16(+3.54%)
Oct 14, 2022 4.660 4.660 4.490 4.520 134,843 -0.10(-2.16%)
Oct 13, 2022 4.560 4.770 4.490 4.620 144,433 -0.10(-2.12%)
Oct 12, 2022 4.650 4.790 4.620 4.720 108,306 +0.11(+2.39%)
Oct 11, 2022 4.620 4.670 4.510 4.610 56,168 -0.05(-1.07%)
Oct 07, 2022 4.660 0 -0.26(-5.28%)
Oct 06, 2022 4.970 4.970 4.840 4.920 19,264 -0.06(-1.20%)
Oct 05, 2022 5.070 5.090 4.930 4.980 33,329 -0.19(-3.68%)
Oct 04, 2022 4.960 5.210 4.960 5.170 75,880 +0.28(+5.73%)
Oct 03, 2022 4.810 4.890 4.650 4.890 158,812 +0.14(+2.95%)
Sep 30, 2022 4.820 4.980 4.750 4.750 87,701 -0.11(-2.26%)
Sep 29, 2022 4.790 4.930 4.790 4.860 144,047 -0.05(-1.02%)
Sep 28, 2022 4.740 4.980 4.680 4.910 138,393 +0.22(+4.69%)
Sep 27, 2022 4.870 4.870 4.670 4.690 50,327 -0.07(-1.47%)
Sep 26, 2022 4.760 4.840 4.650 4.760 212,689 -0.03(-0.63%)
Sep 23, 2022 4.960 4.960 4.700 4.790 161,121 -0.23(-4.58%)
Sep 22, 2022 5.360 5.360 5.000 5.020 94,726 -0.34(-6.34%)
Sep 21, 2022 5.490 5.490 5.300 5.360 279,532 -0.09(-1.65%)
Sep 20, 2022 5.550 5.550 5.390 5.450 42,780 -0.18(-3.20%)
Sep 19, 2022 5.680 5.740 5.530 5.630 60,330 -0.06(-1.05%)
Sep 16, 2022 5.670 5.720 5.590 5.690 90,580 -0.10(-1.73%)
Sep 15, 2022 5.860 6.150 5.740 5.790 75,014 -0.10(-1.70%)
Sep 14, 2022 5.880 5.940 5.710 5.890 54,187 -0.10(-1.67%)
Sep 13, 2022 5.860 6.020 5.750 5.990 53,741 -0.01(-0.17%)
Sep 12, 2022 6.020 6.100 5.980 6.000 155,872 +0.03(+0.50%)
Sep 09, 2022 5.890 6.020 5.890 5.970 49,213 +0.12(+2.05%)
Sep 08, 2022 5.630 5.900 5.630 5.850 76,606 +0.20(+3.54%)
Sep 07, 2022 5.600 5.680 5.590 5.650 27,471 +0.05(+0.89%)
Sep 06, 2022 5.560 5.700 5.560 5.600 173,683 +0.01(+0.18%)
Sep 02, 2022 5.590 0 -0.10(-1.76%)
Sep 01, 2022 5.750 5.760 5.650 5.690 77,465 -0.10(-1.73%)
Aug 31, 2022 5.750 5.870 5.750 5.790 91,015 +0.04(+0.70%)
Aug 30, 2022 5.760 5.790 5.750 5.750 78,392 +0.00(+0.00%)
Aug 29, 2022 5.730 5.840 5.730 5.750 77,607 -0.01(-0.17%)
Aug 26, 2022 5.980 6.000 5.760 5.760 58,853 -0.22(-3.68%)
Aug 25, 2022 5.950 6.170 5.910 5.980 131,621 +0.07(+1.18%)
Aug 24, 2022 5.750 5.930 5.750 5.910 105,795 +0.16(+2.78%)
Aug 23, 2022 5.790 5.820 5.730 5.750 75,811 -0.04(-0.69%)
Aug 22, 2022 5.840 5.840 5.750 5.790 61,145 -0.16(-2.69%)
Aug 19, 2022 6.030 6.030 5.920 5.950 74,638 -0.13(-2.14%)
Aug 18, 2022 5.870 6.100 5.850 6.080 90,510 +0.22(+3.75%)
Aug 17, 2022 6.040 6.060 5.810 5.860 263,608 -0.25(-4.09%)
Aug 16, 2022 6.080 6.250 6.080 6.110 125,654 +0.00(+0.00%)
Aug 15, 2022 6.080 6.120 5.980 6.110 208,495 +0.00(+0.00%)
Aug 12, 2022 5.900 6.160 5.810 6.110 193,894 +0.26(+4.44%)
Aug 11, 2022 5.800 5.910 5.790 5.850 155,475 +0.08(+1.39%)
Aug 10, 2022 5.760 5.930 5.600 5.770 237,849 +0.10(+1.76%)
Aug 09, 2022 5.850 5.850 5.620 5.670 202,051 -0.21(-3.57%)
Aug 08, 2022 5.900 6.020 5.830 5.880 77,085 +0.03(+0.51%)
Aug 05, 2022 5.910 6.000 5.730 5.850 99,119 -0.17(-2.82%)
Aug 04, 2022 5.860 6.030 5.780 6.020 125,539 +0.18(+3.08%)
Aug 03, 2022 5.830 5.970 5.830 5.840 86,919 +0.05(+0.86%)
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.