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

Real Matters (TSX: REAL )

5.960 -0.020 (-0.33%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 17, 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 (%)
Apr 29, 2022 4.580 4.690 4.510 4.560 294,395 -0.14(-2.98%)
Apr 28, 2022 4.500 4.790 4.180 4.700 507,875 -0.03(-0.63%)
Apr 27, 2022 4.790 4.980 4.680 4.730 463,567 -0.07(-1.46%)
Apr 26, 2022 4.990 5.060 4.750 4.800 265,895 -0.24(-4.76%)
Apr 25, 2022 4.710 5.050 4.680 5.040 329,915 +0.27(+5.66%)
Apr 22, 2022 4.990 4.990 4.710 4.770 444,083 -0.24(-4.79%)
Apr 21, 2022 5.050 5.060 4.870 5.010 177,910 -0.01(-0.20%)
Apr 20, 2022 4.890 5.110 4.810 5.020 190,336 +0.14(+2.87%)
Apr 19, 2022 4.880 4.990 4.860 4.880 174,876 -0.03(-0.61%)
Apr 18, 2022 5.010 5.010 4.830 4.910 177,301 -0.11(-2.19%)
Apr 14, 2022 5.020 0 +0.02(+0.40%)
Apr 13, 2022 5.010 5.030 4.920 5.000 160,851 +0.01(+0.20%)
Apr 12, 2022 5.070 5.100 4.960 4.990 126,448 -0.02(-0.40%)
Apr 11, 2022 5.010 5.070 4.940 5.010 136,247 -0.03(-0.60%)
Apr 08, 2022 5.050 5.110 4.950 5.040 162,285 -0.01(-0.20%)
Apr 07, 2022 5.080 5.120 4.960 5.050 148,033 -0.05(-0.98%)
Apr 06, 2022 5.180 5.190 4.980 5.100 208,000 -0.10(-1.92%)
Apr 05, 2022 5.400 5.420 5.170 5.200 171,293 -0.23(-4.24%)
Apr 04, 2022 5.350 5.470 5.260 5.430 163,869 +0.11(+2.07%)
Apr 01, 2022 5.340 5.410 5.120 5.320 196,135 +0.00(+0.00%)
Mar 31, 2022 5.400 5.430 5.290 5.320 227,787 -0.10(-1.85%)
Mar 30, 2022 5.480 5.480 5.360 5.420 105,070 -0.05(-0.91%)
Mar 29, 2022 5.400 5.500 5.360 5.470 175,563 +0.12(+2.24%)
Mar 28, 2022 5.490 5.570 5.330 5.350 102,265 -0.16(-2.90%)
Mar 25, 2022 5.580 5.580 5.360 5.510 322,245 -0.03(-0.54%)
Mar 24, 2022 5.590 5.610 5.440 5.540 244,602 -0.04(-0.72%)
Mar 23, 2022 5.520 5.710 5.480 5.580 182,059 +0.04(+0.72%)
Mar 22, 2022 5.430 5.610 5.330 5.540 244,871 +0.10(+1.84%)
Mar 21, 2022 5.530 5.550 5.360 5.440 106,728 -0.11(-1.98%)
Mar 18, 2022 5.610 5.690 5.490 5.550 142,261 -0.09(-1.60%)
Mar 17, 2022 5.250 5.660 5.250 5.640 196,078 +0.38(+7.22%)
Mar 16, 2022 5.110 5.330 5.110 5.260 159,201 +0.19(+3.75%)
Mar 15, 2022 5.080 5.080 4.960 5.070 255,210 +0.01(+0.20%)
Mar 14, 2022 5.270 5.270 5.050 5.060 229,963 -0.20(-3.80%)
Mar 11, 2022 5.360 5.370 5.130 5.260 311,338 -0.07(-1.31%)
Mar 10, 2022 5.480 5.480 5.220 5.330 154,797 -0.22(-3.96%)
Mar 09, 2022 5.340 5.570 5.300 5.550 537,736 +0.23(+4.32%)
Mar 08, 2022 5.060 5.440 5.050 5.320 1,046,844 +0.26(+5.14%)
Mar 07, 2022 5.190 5.190 5.030 5.060 964,925 -0.11(-2.13%)
Mar 04, 2022 5.240 5.290 5.130 5.170 879,146 -0.07(-1.34%)
Mar 03, 2022 5.530 5.540 5.170 5.240 372,916 -0.27(-4.90%)
Mar 02, 2022 5.550 5.590 5.310 5.510 158,644 -0.05(-0.90%)
Mar 01, 2022 5.470 5.600 5.390 5.560 165,006 +0.02(+0.36%)
Feb 28, 2022 5.530 5.560 5.410 5.540 220,224 +0.00(+0.00%)
Feb 25, 2022 5.520 5.550 5.410 5.540 171,386 +0.03(+0.54%)
Feb 24, 2022 5.290 5.550 5.220 5.510 205,928 +0.11(+2.04%)
Feb 23, 2022 5.510 5.580 5.350 5.400 317,330 -0.11(-2.00%)
Feb 22, 2022 5.540 5.700 5.470 5.510 279,800 -0.12(-2.13%)
Feb 18, 2022 5.630 0 -0.31(-5.22%)
Feb 17, 2022 6.130 6.160 5.870 5.940 332,853 -0.19(-3.10%)
Feb 16, 2022 6.200 6.250 6.130 6.130 180,617 -0.10(-1.61%)
Feb 15, 2022 6.120 6.320 6.070 6.230 227,215 +0.13(+2.13%)
Feb 14, 2022 6.290 6.340 6.100 6.100 135,896 -0.19(-3.02%)
Feb 11, 2022 6.440 6.550 6.270 6.290 255,837 -0.17(-2.63%)
Feb 10, 2022 6.450 6.470 6.370 6.460 252,299 -0.06(-0.92%)
Feb 09, 2022 6.530 6.600 6.490 6.520 258,436 +0.04(+0.62%)
Feb 08, 2022 6.440 6.510 6.350 6.480 553,085 +0.02(+0.31%)
Feb 07, 2022 6.470 6.530 6.290 6.460 616,797 +0.01(+0.16%)
Feb 04, 2022 6.240 6.470 6.180 6.450 1,051,083 +0.20(+3.20%)
Feb 03, 2022 6.150 6.250 252,177 +0.01(+0.16%)
Feb 02, 2022 6.380 6.410 5.960 6.240 514,216 -0.14(-2.19%)
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.