Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX:MATR)

9.440 -0.150 (-1.56%)
Streaming Delayed Price Updated: 4:18 PM EDT, May 30, 2025 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 (%)
May 30, 2025 9.500 9.550 9.340 9.440 2,962,527 -0.15(-1.56%)
May 29, 2025 9.560 9.800 9.450 9.590 238,985 -0.11(-1.13%)
May 28, 2025 9.750 9.970 9.640 9.700 283,752 +0.00(+0.00%)
May 27, 2025 9.330 9.710 9.250 9.700 167,096 +0.36(+3.85%)
May 26, 2025 9.540 9.640 9.320 9.340 122,442 -0.22(-2.30%)
May 23, 2025 9.040 9.570 9.040 9.560 210,028 +0.46(+5.05%)
May 22, 2025 9.130 9.250 8.920 9.100 188,793 -0.09(-0.98%)
May 21, 2025 9.450 9.640 9.180 9.190 357,264 -0.25(-2.65%)
May 20, 2025 10.88 10.88 9.410 9.440 336,889 -0.55(-5.51%)
May 16, 2025 9.990 0 -0.37(-3.57%)
May 15, 2025 10.98 10.98 10.25 10.36 362,306 -0.88(-7.83%)
May 14, 2025 11.15 11.29 10.90 11.24 547,967 +0.06(+0.54%)
May 13, 2025 10.91 11.24 10.91 11.18 348,253 +0.23(+2.10%)
May 12, 2025 10.77 11.15 10.67 10.95 396,195 +0.39(+3.69%)
May 09, 2025 10.31 10.67 10.31 10.56 154,596 +0.21(+2.03%)
May 08, 2025 10.29 10.49 10.28 10.35 138,218 +0.10(+0.98%)
May 07, 2025 9.930 10.28 9.910 10.25 135,189 +0.30(+3.02%)
May 06, 2025 9.840 9.990 9.770 9.950 122,793 +0.07(+0.71%)
May 05, 2025 10.03 10.03 9.880 9.880 171,958 -0.21(-2.08%)
May 02, 2025 9.860 10.11 9.860 10.09 90,546 +0.25(+2.54%)
May 01, 2025 9.400 9.900 9.400 9.840 146,426 +0.32(+3.36%)
Apr 30, 2025 9.600 9.890 9.450 9.520 214,126 -0.33(-3.35%)
Apr 29, 2025 9.500 9.910 9.500 9.850 137,296 +0.28(+2.93%)
Apr 28, 2025 9.770 9.950 9.550 9.570 209,468 -0.31(-3.14%)
Apr 25, 2025 9.400 9.920 9.400 9.880 197,735 +0.41(+4.33%)
Apr 24, 2025 9.510 9.770 9.470 9.470 161,802 -0.18(-1.87%)
Apr 23, 2025 9.410 9.860 9.410 9.650 122,055 +0.22(+2.33%)
Apr 22, 2025 9.520 9.570 9.310 9.430 125,056 +0.15(+1.62%)
Apr 21, 2025 9.080 9.350 9.080 9.280 115,233 -0.01(-0.11%)
Apr 17, 2025 9.290 0 -0.05(-0.54%)
Apr 16, 2025 9.360 9.580 9.290 9.340 125,095 -0.18(-1.89%)
Apr 15, 2025 9.510 9.620 9.480 9.520 82,635 +0.09(+0.95%)
Apr 14, 2025 9.640 9.660 9.410 9.430 114,757 -0.06(-0.63%)
Apr 11, 2025 9.090 9.510 9.000 9.490 114,575 +0.40(+4.40%)
Apr 10, 2025 9.620 9.880 9.020 9.090 297,254 -0.84(-8.46%)
Apr 09, 2025 9.060 10.00 8.970 9.930 375,009 +0.87(+9.60%)
Apr 08, 2025 9.870 9.870 9.020 9.060 366,358 -0.34(-3.62%)
Apr 07, 2025 8.470 9.890 8.470 9.400 636,881 -0.35(-3.59%)
Apr 04, 2025 10.48 10.48 9.090 9.750 385,430 -1.08(-9.97%)
Apr 03, 2025 10.62 10.90 10.56 10.83 399,806 -0.20(-1.81%)
Apr 02, 2025 10.50 11.05 10.46 11.03 284,298 +0.43(+4.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.