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

Real Matters (TSX: REAL )

6.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2017 9.580 9.600 9.380 9.550 139,911 +0.08(+0.84%)
Oct 30, 2017 9.650 9.680 9.150 9.470 74,020 -0.33(-3.37%)
Oct 27, 2017 9.780 9.950 9.770 9.800 39,522 -0.10(-1.01%)
Oct 26, 2017 10.21 10.21 9.870 9.900 31,179 -0.14(-1.39%)
Oct 25, 2017 10.30 10.30 9.890 10.04 36,405 -0.13(-1.28%)
Oct 24, 2017 10.06 10.33 10.06 10.17 17,938 +0.12(+1.19%)
Oct 23, 2017 10.17 10.30 10.01 10.05 10,210 -0.08(-0.79%)
Oct 20, 2017 10.31 10.48 10.13 10.13 56,949 +0.01(+0.10%)
Oct 19, 2017 10.51 10.51 10.00 10.12 16,546 -0.36(-3.44%)
Oct 18, 2017 10.42 10.65 10.24 10.48 31,501 +0.11(+1.06%)
Oct 17, 2017 10.42 10.66 10.05 10.37 34,303 +0.39(+3.91%)
Oct 16, 2017 10.20 10.20 9.880 9.980 23,248 -0.07(-0.70%)
Oct 13, 2017 10.36 10.44 10.01 10.05 9,823 -0.32(-3.09%)
Oct 12, 2017 10.46 10.71 10.32 10.37 4,228 -0.20(-1.89%)
Oct 11, 2017 10.19 10.57 10.16 10.57 18,229 +0.32(+3.12%)
Oct 10, 2017 10.24 10.42 9.920 10.25 32,234 -0.18(-1.73%)
Oct 06, 2017 10.87 10.87 10.35 10.43 13,813 -0.30(-2.80%)
Oct 05, 2017 10.76 10.86 10.62 10.73 61,139 -0.23(-2.10%)
Oct 04, 2017 10.90 11.00 10.69 10.96 43,570 -0.04(-0.36%)
Oct 03, 2017 10.65 11.00 10.65 11.00 56,455 +0.35(+3.29%)
Oct 02, 2017 10.67 10.84 10.60 10.65 12,229 +0.03(+0.28%)
Sep 29, 2017 10.60 10.70 10.56 10.62 19,464 +0.02(+0.19%)
Sep 28, 2017 11.20 11.20 10.50 10.60 55,066 -0.30(-2.75%)
Sep 27, 2017 11.37 10.78 10.90 152,435 -0.04(-0.37%)
Sep 26, 2017 10.20 10.99 10.20 10.94 57,563 +0.79(+7.78%)
Sep 25, 2017 9.990 10.15 9.980 10.15 23,005 +0.20(+2.01%)
Sep 22, 2017 9.650 10.01 9.650 9.950 32,113 +0.12(+1.22%)
Sep 21, 2017 9.610 9.830 9.390 9.830 19,403 +0.11(+1.13%)
Sep 20, 2017 9.690 10.05 9.640 9.720 30,587 +0.07(+0.73%)
Sep 19, 2017 9.250 9.690 9.240 9.650 47,593 +0.41(+4.44%)
Sep 18, 2017 9.490 9.500 9.030 9.240 22,535 -0.26(-2.74%)
Sep 15, 2017 9.390 9.500 9.100 9.500 94,731 +0.12(+1.28%)
Sep 14, 2017 8.870 9.430 8.870 9.380 117,467 +0.48(+5.39%)
Sep 13, 2017 8.600 8.900 8.570 8.900 35,754 +0.32(+3.73%)
Sep 12, 2017 8.780 8.800 8.550 8.580 57,014 -0.08(-0.98%)
Sep 11, 2017 8.600 8.665 8.450 8.665 45,519 -0.03(-0.29%)
Sep 08, 2017 8.700 8.890 8.370 8.690 22,181 +0.09(+1.05%)
Sep 07, 2017 8.910 9.000 8.590 8.600 16,760 -0.40(-4.44%)
Sep 06, 2017 8.910 9.000 8.850 9.000 20,666 +0.00(+0.00%)
Sep 05, 2017 8.900 9.060 8.860 9.000 10,882 +0.05(+0.56%)
Sep 01, 2017 9.040 9.045 8.950 8.950 2,400 +0.07(+0.79%)
Aug 31, 2017 9.200 9.200 8.880 8.880 19,218 -0.15(-1.66%)
Aug 30, 2017 9.200 9.200 9.020 9.030 7,225 +0.03(+0.33%)
Aug 29, 2017 9.100 9.100 8.950 9.000 15,850 +0.00(+0.00%)
Aug 28, 2017 9.010 9.045 8.950 9.000 55,780 -0.10(-1.10%)
Aug 25, 2017 9.040 9.250 8.850 9.100 23,233 +0.10(+1.11%)
Aug 24, 2017 9.050 9.050 8.850 9.000 66,104 -0.15(-1.64%)
Aug 23, 2017 8.940 9.150 8.900 9.150 89,674 +0.30(+3.39%)
Aug 22, 2017 9.000 9.000 8.820 8.850 26,332 -0.15(-1.67%)
Aug 21, 2017 9.200 9.220 8.900 9.000 4,975 +0.10(+1.12%)
Aug 18, 2017 9.120 9.120 8.880 8.900 3,285 -0.22(-2.41%)
Aug 17, 2017 9.210 9.350 8.760 9.120 37,301 +0.12(+1.33%)
Aug 16, 2017 8.580 9.300 8.500 9.000 21,440 +0.37(+4.29%)
Aug 15, 2017 8.290 9.000 8.290 8.630 77,531 +0.26(+3.04%)
Aug 14, 2017 8.780 8.800 8.360 8.375 23,474 -0.37(-4.18%)
Aug 11, 2017 8.400 8.850 8.400 8.740 55,931 +0.38(+4.55%)
Aug 10, 2017 8.750 9.020 8.350 8.360 39,986 -0.39(-4.46%)
Aug 09, 2017 9.110 9.110 8.620 8.750 45,386 -0.40(-4.37%)
Aug 08, 2017 9.410 9.410 9.150 9.150 13,086 -0.50(-5.18%)
Aug 04, 2017 9.800 9.800 9.590 9.650 10,702 +0.06(+0.63%)
Aug 03, 2017 9.900 9.900 9.580 9.590 59,325 +0.04(+0.42%)
Aug 02, 2017 9.500 9.750 9.500 9.550 9,243 -0.10(-1.04%)
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.