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

Real Matters (TSX: REAL )

5.950 -0.030 (-0.50%)
Streaming Delayed Price Updated: 12:46 PM 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 28, 2023 4.290 5.120 4.250 5.080 202,725 +0.68(+15.45%)
Apr 27, 2023 4.440 4.500 4.340 4.400 76,521 -0.09(-2.00%)
Apr 26, 2023 4.540 4.570 4.470 4.490 146,573 -0.05(-1.10%)
Apr 25, 2023 4.530 4.580 4.510 4.540 65,860 -0.03(-0.66%)
Apr 24, 2023 4.590 4.600 4.500 4.570 98,896 -0.04(-0.87%)
Apr 21, 2023 4.630 4.710 4.580 4.610 102,221 +0.00(+0.00%)
Apr 20, 2023 4.650 4.650 4.590 4.610 36,619 -0.08(-1.71%)
Apr 19, 2023 4.550 4.730 4.550 4.690 33,500 +0.11(+2.40%)
Apr 18, 2023 4.700 4.720 4.580 4.580 25,404 -0.06(-1.29%)
Apr 17, 2023 4.570 4.700 4.500 4.640 30,710 +0.11(+2.43%)
Apr 14, 2023 4.670 4.740 4.520 4.530 88,094 -0.14(-3.00%)
Apr 13, 2023 4.640 4.710 4.580 4.670 43,953 -0.03(-0.64%)
Apr 12, 2023 4.680 4.720 4.530 4.700 48,814 +0.06(+1.29%)
Apr 11, 2023 4.600 4.710 4.600 4.640 61,804 +0.00(+0.00%)
Apr 10, 2023 4.580 4.650 4.500 4.640 20,488 +0.06(+1.31%)
Apr 06, 2023 4.580 0 +0.00(+0.00%)
Apr 05, 2023 4.800 4.800 4.550 4.580 85,727 -0.26(-5.37%)
Apr 04, 2023 4.930 4.930 4.760 4.840 22,037 -0.08(-1.63%)
Apr 03, 2023 4.870 4.950 4.760 4.920 106,967 +0.04(+0.82%)
Mar 31, 2023 4.810 4.920 4.810 4.880 55,999 +0.10(+2.09%)
Mar 30, 2023 4.860 4.860 4.730 4.780 46,913 +0.01(+0.21%)
Mar 29, 2023 4.650 4.840 4.650 4.770 75,826 +0.12(+2.58%)
Mar 28, 2023 4.650 4.700 4.620 4.650 40,146 -0.04(-0.85%)
Mar 27, 2023 4.710 4.790 4.610 4.690 183,576 +0.04(+0.86%)
Mar 24, 2023 4.660 4.690 4.580 4.650 40,492 -0.05(-1.06%)
Mar 23, 2023 4.580 4.790 4.580 4.700 43,517 +0.16(+3.52%)
Mar 22, 2023 4.560 4.720 4.510 4.540 140,614 -0.06(-1.30%)
Mar 21, 2023 4.700 4.820 4.560 4.600 100,306 -0.04(-0.86%)
Mar 20, 2023 4.930 4.940 4.570 4.640 332,660 -0.25(-5.11%)
Mar 17, 2023 5.110 5.110 4.880 4.890 223,185 -0.21(-4.12%)
Mar 16, 2023 5.140 5.220 5.000 5.100 165,123 -0.05(-0.97%)
Mar 15, 2023 5.070 5.240 5.010 5.150 307,559 -0.08(-1.53%)
Mar 14, 2023 4.900 5.230 4.870 5.230 164,044 +0.41(+8.51%)
Mar 13, 2023 4.700 4.880 4.560 4.820 119,393 +0.06(+1.26%)
Mar 10, 2023 5.150 5.150 4.720 4.760 264,225 -0.41(-7.93%)
Mar 09, 2023 5.340 5.350 5.120 5.170 195,823 -0.18(-3.36%)
Mar 08, 2023 5.460 5.470 5.280 5.350 53,023 -0.15(-2.73%)
Mar 07, 2023 5.470 5.550 5.410 5.500 69,977 -0.01(-0.18%)
Mar 06, 2023 6.030 6.030 5.450 5.510 162,288 -0.48(-8.01%)
Mar 03, 2023 5.920 6.030 5.920 5.990 187,068 +0.09(+1.53%)
Mar 02, 2023 5.870 5.910 5.740 5.900 166,546 -0.03(-0.51%)
Mar 01, 2023 5.800 5.990 5.800 5.930 187,721 +0.12(+2.07%)
Feb 28, 2023 5.710 5.850 5.630 5.810 315,601 +0.12(+2.11%)
Feb 27, 2023 5.600 5.770 5.480 5.690 108,425 +0.18(+3.27%)
Feb 24, 2023 5.410 5.570 5.380 5.510 272,485 +0.06(+1.10%)
Feb 23, 2023 5.390 5.550 5.390 5.450 89,529 -0.06(-1.09%)
Feb 22, 2023 5.460 5.590 5.360 5.510 117,828 +0.05(+0.92%)
Feb 21, 2023 5.820 5.820 5.440 5.460 271,582 -0.41(-6.98%)
Feb 17, 2023 5.870 0 -0.13(-2.17%)
Feb 16, 2023 5.970 6.130 5.940 6.000 252,248 -0.06(-0.99%)
Feb 15, 2023 5.980 6.070 5.910 6.060 327,883 +0.01(+0.17%)
Feb 14, 2023 5.940 6.050 5.880 6.050 316,146 +0.05(+0.83%)
Feb 13, 2023 5.900 6.000 5.840 6.000 145,522 +0.09(+1.52%)
Feb 10, 2023 5.840 5.910 5.710 5.910 110,249 +0.06(+1.03%)
Feb 09, 2023 5.980 6.060 5.810 5.850 131,583 -0.09(-1.52%)
Feb 08, 2023 5.920 5.960 5.790 5.940 116,219 +0.01(+0.17%)
Feb 07, 2023 5.840 5.960 5.720 5.930 171,617 +0.08(+1.37%)
Feb 06, 2023 5.640 5.870 5.630 5.850 218,550 +0.13(+2.27%)
Feb 03, 2023 5.570 5.740 5.410 5.720 820,100 +0.02(+0.35%)
Feb 02, 2023 5.580 5.740 5.390 5.700 340,819 +0.20(+3.64%)
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.