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

Real Matters (TSX: REAL )

5.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2024 5.170 5.220 5.080 5.140 24,028 -0.03(-0.58%)
Apr 26, 2024 5.200 5.260 5.160 5.170 31,385 -0.01(-0.19%)
Apr 25, 2024 5.250 5.250 5.140 5.180 41,745 -0.13(-2.45%)
Apr 24, 2024 5.360 5.390 5.270 5.310 13,194 -0.04(-0.75%)
Apr 23, 2024 5.380 5.460 5.270 5.350 36,564 +0.01(+0.19%)
Apr 22, 2024 5.490 5.490 5.280 5.340 32,088 -0.06(-1.11%)
Apr 19, 2024 5.460 5.560 5.380 5.400 100,374 -0.05(-0.92%)
Apr 18, 2024 5.480 5.580 5.420 5.450 30,542 -0.08(-1.45%)
Apr 17, 2024 5.690 5.750 5.330 5.530 251,858 -0.14(-2.47%)
Apr 16, 2024 5.730 5.750 5.670 5.670 51,493 -0.12(-2.07%)
Apr 15, 2024 5.960 5.960 5.700 5.790 144,755 -0.04(-0.69%)
Apr 12, 2024 5.720 5.840 5.710 5.830 26,626 +0.10(+1.75%)
Apr 11, 2024 5.800 5.800 5.700 5.730 7,951 -0.03(-0.52%)
Apr 10, 2024 5.680 5.760 5.670 5.760 18,796 +0.01(+0.17%)
Apr 09, 2024 5.720 5.790 5.700 5.750 25,431 +0.02(+0.35%)
Apr 08, 2024 5.820 5.850 5.710 5.730 16,877 -0.06(-1.04%)
Apr 05, 2024 5.690 5.810 5.650 5.790 16,331 +0.11(+1.94%)
Apr 04, 2024 5.910 5.910 5.680 5.680 49,172 -0.27(-4.54%)
Apr 03, 2024 5.820 5.950 5.770 5.950 38,008 +0.11(+1.88%)
Apr 02, 2024 5.930 5.940 5.770 5.840 37,495 -0.15(-2.50%)
Apr 01, 2024 6.120 6.120 5.970 5.990 18,768 -0.13(-2.12%)
Mar 28, 2024 6.120 0 -0.07(-1.13%)
Mar 27, 2024 6.040 6.210 5.980 6.190 32,373 +0.19(+3.17%)
Mar 26, 2024 6.140 6.140 5.890 6.000 33,820 -0.14(-2.28%)
Mar 25, 2024 6.180 6.190 6.080 6.140 125,246 -0.10(-1.60%)
Mar 22, 2024 6.250 6.250 6.100 6.240 40,331 +0.00(+0.00%)
Mar 21, 2024 6.190 6.330 6.170 6.240 46,191 +0.08(+1.30%)
Mar 20, 2024 6.110 6.170 5.970 6.160 143,011 +0.02(+0.33%)
Mar 19, 2024 6.000 6.150 6.000 6.140 41,305 +0.10(+1.66%)
Mar 18, 2024 6.090 6.100 6.010 6.040 14,973 -0.03(-0.49%)
Mar 15, 2024 6.090 6.120 6.000 6.070 229,242 +0.03(+0.50%)
Mar 14, 2024 6.140 6.140 6.010 6.040 21,351 -0.12(-1.95%)
Mar 13, 2024 6.070 6.250 6.070 6.160 142,767 +0.01(+0.16%)
Mar 12, 2024 6.140 6.150 6.090 6.150 24,866 +0.01(+0.16%)
Mar 11, 2024 6.270 6.270 6.090 6.140 14,417 -0.14(-2.23%)
Mar 08, 2024 6.250 6.290 6.230 6.280 14,517 +0.03(+0.48%)
Mar 07, 2024 6.120 6.280 6.060 6.250 19,266 +0.21(+3.48%)
Mar 06, 2024 5.990 6.040 5.850 6.040 155,666 +0.11(+1.85%)
Mar 05, 2024 5.950 5.950 5.800 5.930 208,367 -0.02(-0.34%)
Mar 04, 2024 6.060 6.140 5.950 5.950 20,875 -0.06(-1.00%)
Mar 01, 2024 5.990 6.080 5.960 6.010 124,876 -0.04(-0.66%)
Feb 29, 2024 6.040 6.080 5.950 6.050 11,584 +0.00(+0.00%)
Feb 28, 2024 6.130 6.130 5.800 6.050 56,271 -0.10(-1.63%)
Feb 27, 2024 6.190 6.190 6.060 6.150 12,640 -0.06(-0.97%)
Feb 26, 2024 6.210 6.250 6.160 6.210 18,121 -0.07(-1.11%)
Feb 23, 2024 6.440 6.440 6.240 6.280 63,927 -0.24(-3.68%)
Feb 22, 2024 6.600 6.610 6.360 6.520 25,799 -0.04(-0.61%)
Feb 21, 2024 6.770 6.790 6.480 6.560 19,116 -0.20(-2.96%)
Feb 20, 2024 6.890 6.890 6.680 6.760 66,843 -0.17(-2.45%)
Feb 16, 2024 6.930 0 +0.00(+0.00%)
Feb 15, 2024 6.660 6.930 6.660 6.930 42,994 +0.32(+4.84%)
Feb 14, 2024 6.470 6.640 6.370 6.610 37,815 +0.25(+3.93%)
Feb 13, 2024 6.620 6.620 6.340 6.360 51,232 -0.36(-5.36%)
Feb 12, 2024 6.530 6.770 6.530 6.720 19,624 +0.13(+1.97%)
Feb 09, 2024 6.460 6.620 6.360 6.590 101,257 +0.15(+2.33%)
Feb 08, 2024 6.450 6.500 6.410 6.440 12,045 -0.06(-0.92%)
Feb 07, 2024 6.420 6.560 6.380 6.500 186,188 +0.07(+1.09%)
Feb 06, 2024 6.510 6.560 6.250 6.430 108,448 -0.09(-1.38%)
Feb 05, 2024 6.540 6.560 6.500 6.520 41,866 -0.09(-1.36%)
Feb 02, 2024 6.500 6.710 6.450 6.610 122,821 +0.11(+1.69%)
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.