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

Real Matters (TSX: REAL )

6.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 8.000 8.090 7.730 7.820 816,857 -0.19(-2.37%)
Nov 29, 2021 8.460 8.520 8.010 8.010 708,667 -0.49(-5.76%)
Nov 26, 2021 8.180 8.870 8.180 8.500 446,890 -0.04(-0.47%)
Nov 25, 2021 8.230 8.570 8.180 8.540 197,360 +0.20(+2.40%)
Nov 24, 2021 8.420 8.640 8.300 8.340 274,967 -0.08(-0.95%)
Nov 23, 2021 8.210 8.460 8.080 8.420 326,098 +0.15(+1.81%)
Nov 22, 2021 8.210 8.470 8.150 8.270 401,834 +0.03(+0.36%)
Nov 19, 2021 7.750 8.300 7.720 8.240 583,540 +0.45(+5.78%)
Nov 18, 2021 8.040 8.130 7.740 7.790 1,060,900 -0.27(-3.35%)
Nov 17, 2021 9.060 9.090 8.050 8.060 1,496,288 -1.31(-13.98%)
Nov 16, 2021 9.420 9.510 9.240 9.370 267,612 -0.08(-0.85%)
Nov 15, 2021 9.590 9.590 9.340 9.450 201,211 -0.06(-0.63%)
Nov 12, 2021 9.250 9.540 9.210 9.510 261,028 +0.24(+2.59%)
Nov 11, 2021 9.050 9.290 8.980 9.270 265,529 +0.27(+3.00%)
Nov 10, 2021 9.310 9.000 379,316 -0.30(-3.23%)
Nov 09, 2021 9.430 9.510 9.120 9.300 288,445 -0.12(-1.27%)
Nov 08, 2021 9.040 9.450 8.990 9.420 277,648 +0.41(+4.55%)
Nov 05, 2021 9.060 9.370 8.990 9.010 267,689 -0.09(-0.99%)
Nov 04, 2021 9.170 9.170 8.990 9.100 201,570 +0.00(+0.00%)
Nov 03, 2021 8.750 9.140 8.710 9.100 413,080 +0.34(+3.88%)
Nov 02, 2021 9.000 9.020 8.710 8.760 276,919 -0.23(-2.56%)
Nov 01, 2021 9.050 9.100 8.910 8.990 227,340 -0.06(-0.66%)
Oct 29, 2021 9.340 9.340 9.020 9.050 199,090 -0.29(-3.10%)
Oct 28, 2021 9.260 9.510 9.220 9.340 184,281 +0.12(+1.30%)
Oct 27, 2021 9.440 9.460 9.110 9.220 272,890 -0.21(-2.23%)
Oct 26, 2021 9.430 9.430 217,176 -0.03(-0.32%)
Oct 25, 2021 9.780 9.790 9.380 9.460 226,756 -0.32(-3.27%)
Oct 22, 2021 9.700 9.940 9.620 9.780 211,412 +0.05(+0.51%)
Oct 21, 2021 9.590 9.810 9.500 9.730 185,533 +0.18(+1.88%)
Oct 20, 2021 9.660 9.670 9.540 9.550 138,233 -0.04(-0.42%)
Oct 19, 2021 9.840 9.840 9.540 9.590 212,663 -0.18(-1.84%)
Oct 18, 2021 10.06 10.06 9.720 9.770 261,733 -0.40(-3.93%)
Oct 15, 2021 10.36 10.52 10.16 10.17 335,114 -0.16(-1.55%)
Oct 14, 2021 10.10 10.41 9.970 10.33 379,229 +0.18(+1.77%)
Oct 13, 2021 10.03 10.16 9.780 10.15 327,182 +0.17(+1.70%)
Oct 12, 2021 9.290 10.05 9.290 9.980 293,593 +0.65(+6.97%)
Oct 08, 2021 9.330 9.330 9.330 0 -0.03(-0.32%)
Oct 07, 2021 9.470 9.540 9.260 9.360 223,428 -0.05(-0.53%)
Oct 06, 2021 9.500 9.600 9.390 9.410 226,271 -0.14(-1.47%)
Oct 05, 2021 9.690 9.700 9.370 9.550 286,893 -0.13(-1.34%)
Oct 04, 2021 9.750 9.750 9.350 9.680 336,575 -0.09(-0.92%)
Oct 01, 2021 10.08 10.11 9.730 9.770 239,506 -0.27(-2.69%)
Sep 30, 2021 9.940 10.19 9.860 10.04 393,584 +0.15(+1.52%)
Sep 29, 2021 10.05 10.18 9.860 9.890 304,868 -0.21(-2.08%)
Sep 28, 2021 10.34 10.34 10.03 10.10 324,658 -0.36(-3.44%)
Sep 27, 2021 10.63 10.68 10.35 10.46 166,739 -0.22(-2.06%)
Sep 24, 2021 10.60 10.82 10.55 10.68 181,718 +0.03(+0.28%)
Sep 23, 2021 10.88 10.90 10.50 10.65 417,586 -0.19(-1.75%)
Sep 22, 2021 11.10 11.17 10.83 10.84 281,793 -0.25(-2.25%)
Sep 21, 2021 10.71 11.26 10.71 11.09 251,131 +0.39(+3.64%)
Sep 20, 2021 10.79 10.79 10.55 10.70 328,497 -0.24(-2.19%)
Sep 17, 2021 10.92 11.09 10.91 10.94 300,991 +0.02(+0.18%)
Sep 16, 2021 11.26 11.27 10.50 10.92 393,213 -0.36(-3.19%)
Sep 15, 2021 11.35 11.59 11.22 11.28 196,489 -0.06(-0.53%)
Sep 14, 2021 11.48 11.57 11.31 11.34 160,227 -0.11(-0.96%)
Sep 13, 2021 11.76 11.76 11.20 11.45 263,730 -0.19(-1.63%)
Sep 10, 2021 11.82 11.87 11.62 11.64 390,754 -0.14(-1.19%)
Sep 09, 2021 12.09 12.29 11.71 11.78 622,116 -0.34(-2.81%)
Sep 08, 2021 12.30 12.54 12.05 12.12 346,015 -0.18(-1.46%)
Sep 07, 2021 12.02 12.44 11.82 12.30 298,140 +0.31(+2.59%)
Sep 03, 2021 11.99 11.99 11.99 0 +0.24(+2.04%)
Sep 02, 2021 11.93 12.06 11.56 11.75 330,240 -0.08(-0.68%)
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.