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

Real Matters (TSX: REAL )

9.060 +0.060 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 9.060 9.460 9.030 9.060 425,447 +0.06(+0.67%)
Sep 25, 2024 8.950 9.000 8.830 9.000 345,919 +0.14(+1.58%)
Sep 24, 2024 8.690 8.920 8.500 8.860 227,092 +0.25(+2.90%)
Sep 23, 2024 8.450 8.660 8.310 8.610 57,077 +0.35(+4.24%)
Sep 20, 2024 8.690 8.700 8.230 8.260 245,615 -0.43(-4.95%)
Sep 19, 2024 8.340 8.740 8.340 8.690 82,821 +0.36(+4.32%)
Sep 18, 2024 8.240 8.440 8.000 8.330 362,984 +0.06(+0.73%)
Sep 17, 2024 8.100 8.330 8.100 8.270 318,295 +0.11(+1.35%)
Sep 16, 2024 8.110 8.190 8.060 8.160 89,948 -0.04(-0.49%)
Sep 13, 2024 8.050 8.230 8.050 8.200 276,110 +0.20(+2.50%)
Sep 12, 2024 7.850 8.070 7.800 8.000 242,040 +0.15(+1.91%)
Sep 11, 2024 7.840 7.890 7.680 7.850 24,557 +0.02(+0.26%)
Sep 10, 2024 7.740 7.840 7.660 7.830 26,984 +0.20(+2.62%)
Sep 09, 2024 7.690 7.800 7.630 7.630 31,203 +0.02(+0.26%)
Sep 06, 2024 7.710 7.800 7.570 7.610 46,468 -0.05(-0.65%)
Sep 05, 2024 7.660 7.850 7.640 7.660 33,134 +0.05(+0.66%)
Sep 04, 2024 7.420 7.700 7.420 7.610 28,279 +0.07(+0.93%)
Sep 03, 2024 7.420 7.680 7.420 7.540 28,569 -0.11(-1.44%)
Aug 30, 2024 7.650 0 +0.03(+0.39%)
Aug 29, 2024 7.570 7.680 7.500 7.620 209,586 +0.02(+0.26%)
Aug 28, 2024 7.630 7.670 7.560 7.600 25,133 +0.00(+0.00%)
Aug 27, 2024 7.520 7.610 7.500 7.600 45,745 -0.09(-1.17%)
Aug 26, 2024 7.880 7.880 7.410 7.690 61,221 -0.12(-1.54%)
Aug 23, 2024 7.560 7.920 7.560 7.810 97,304 +0.21(+2.76%)
Aug 22, 2024 7.490 7.610 7.490 7.600 26,103 +0.08(+1.06%)
Aug 21, 2024 7.520 7.670 7.520 7.520 60,808 -0.11(-1.44%)
Aug 20, 2024 7.330 7.720 7.330 7.630 82,082 +0.25(+3.39%)
Aug 19, 2024 7.470 7.550 7.380 7.380 27,259 -0.06(-0.81%)
Aug 16, 2024 7.520 7.520 7.390 7.440 19,361 -0.11(-1.46%)
Aug 15, 2024 7.480 7.610 7.470 7.550 99,508 +0.14(+1.89%)
Aug 14, 2024 7.070 7.550 7.060 7.410 82,436 +0.38(+5.41%)
Aug 13, 2024 7.140 7.140 6.940 7.030 13,130 +0.10(+1.44%)
Aug 12, 2024 6.950 7.090 6.900 6.930 9,117 -0.01(-0.14%)
Aug 09, 2024 7.160 7.280 6.910 6.940 26,641 -0.30(-4.14%)
Aug 08, 2024 6.710 7.270 6.700 7.240 28,313 +0.36(+5.23%)
Aug 07, 2024 6.850 6.920 6.730 6.880 56,694 +0.04(+0.58%)
Aug 06, 2024 6.500 6.880 6.500 6.840 104,492 -0.19(-2.70%)
Aug 02, 2024 7.030 0 -0.32(-4.35%)
Aug 01, 2024 7.450 7.780 7.340 7.350 242,742 -0.27(-3.54%)
Jul 31, 2024 7.270 7.630 7.240 7.620 176,716 +0.39(+5.39%)
Jul 30, 2024 7.380 7.480 7.230 7.230 110,970 -0.12(-1.63%)
Jul 29, 2024 7.120 7.420 7.120 7.350 173,231 +0.15(+2.08%)
Jul 26, 2024 6.800 7.200 6.760 7.200 167,310 +0.36(+5.26%)
Jul 25, 2024 6.750 6.840 6.750 6.840 15,202 +0.00(+0.00%)
Jul 24, 2024 6.900 6.960 6.760 6.840 10,191 -0.06(-0.87%)
Jul 23, 2024 6.970 6.980 6.900 6.900 10,030 -0.09(-1.29%)
Jul 22, 2024 6.920 7.030 6.910 6.990 17,410 -0.02(-0.29%)
Jul 19, 2024 6.860 7.110 6.800 7.010 236,806 +0.16(+2.34%)
Jul 18, 2024 6.570 6.910 6.570 6.850 9,388 +0.10(+1.48%)
Jul 17, 2024 6.690 6.850 6.630 6.750 16,177 +0.02(+0.30%)
Jul 16, 2024 6.880 6.910 6.690 6.730 22,048 -0.16(-2.32%)
Jul 15, 2024 6.470 6.910 6.470 6.890 64,867 +0.09(+1.32%)
Jul 12, 2024 6.500 6.810 6.500 6.800 245,165 +0.21(+3.19%)
Jul 11, 2024 6.450 6.700 6.300 6.590 54,507 +0.21(+3.29%)
Jul 10, 2024 6.360 6.430 6.360 6.380 54,599 -0.02(-0.31%)
Jul 09, 2024 6.380 6.430 6.370 6.400 13,771 -0.02(-0.31%)
Jul 08, 2024 6.320 6.420 6.320 6.420 38,773 +0.01(+0.16%)
Jul 05, 2024 6.410 6.420 6.210 6.410 73,804 +0.03(+0.47%)
Jul 04, 2024 6.500 6.500 6.330 6.380 14,069 -0.17(-2.60%)
Jul 03, 2024 6.260 6.550 6.260 6.550 51,407 +0.17(+2.66%)
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.