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

Real Matters (TSX: REAL )

5.650 -0.130 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 08, 2023 5.420 5.430 5.230 5.390 72,054 -0.01(-0.19%)
May 05, 2023 5.500 5.510 5.350 5.400 89,531 -0.06(-1.10%)
May 04, 2023 5.400 5.530 5.370 5.460 74,203 +0.07(+1.30%)
May 03, 2023 5.470 5.650 5.380 5.390 117,328 -0.08(-1.46%)
May 02, 2023 5.550 5.550 5.360 5.470 135,168 -0.09(-1.62%)
May 01, 2023 5.060 5.650 5.050 5.560 201,333 +0.48(+9.45%)
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%)
Feb 01, 2023 5.290 5.510 5.250 5.500 282,119 +0.20(+3.77%)
Jan 31, 2023 4.980 5.310 4.910 5.300 150,278 +0.32(+6.43%)
Jan 30, 2023 4.820 5.190 4.730 4.980 466,005 +0.10(+2.05%)
Jan 27, 2023 4.280 4.880 4.280 4.880 415,346 +0.56(+12.96%)
Jan 26, 2023 4.290 4.320 4.150 4.320 48,811 +0.05(+1.17%)
Jan 25, 2023 4.210 4.300 4.180 4.270 42,676 +0.00(+0.00%)
Jan 24, 2023 4.220 4.320 4.220 4.270 42,228 +0.02(+0.47%)
Jan 23, 2023 4.260 4.310 4.100 4.250 32,762 -0.01(-0.23%)
Jan 20, 2023 4.280 4.300 4.250 4.260 103,230 -0.04(-0.93%)
Jan 19, 2023 4.270 4.340 4.230 4.300 37,139 +0.02(+0.47%)
Jan 18, 2023 4.290 4.340 4.240 4.280 37,187 +0.01(+0.23%)
Jan 17, 2023 4.390 4.400 4.240 4.270 63,333 -0.13(-2.95%)
Jan 16, 2023 4.380 4.490 4.380 4.400 63,683 +0.00(+0.00%)
Jan 13, 2023 4.420 4.480 4.340 4.400 82,187 -0.08(-1.79%)
Jan 12, 2023 4.530 4.530 4.390 4.480 31,708 -0.01(-0.22%)
Jan 11, 2023 4.580 4.660 4.360 4.490 98,943 -0.06(-1.32%)
Jan 10, 2023 4.350 4.570 4.340 4.550 65,191 +0.20(+4.60%)
Jan 09, 2023 4.250 4.400 4.250 4.350 77,455 +0.12(+2.84%)
Jan 06, 2023 4.330 4.330 4.080 4.230 90,936 -0.07(-1.63%)
Jan 05, 2023 4.260 4.310 4.230 4.300 38,233 +0.00(+0.00%)
Jan 04, 2023 4.160 4.330 4.130 4.300 48,346 +0.19(+4.62%)
Jan 03, 2023 4.220 4.350 4.080 4.110 50,086 -0.07(-1.67%)
Dec 30, 2022 4.180 0 +0.11(+2.70%)
Dec 29, 2022 3.850 4.150 3.840 4.070 46,337 +0.25(+6.54%)
Dec 28, 2022 3.940 4.000 3.800 3.820 123,859 -0.17(-4.26%)
Dec 23, 2022 3.990 0 -0.05(-1.24%)
Dec 22, 2022 4.070 4.100 4.030 4.040 117,119 -0.06(-1.46%)
Dec 21, 2022 4.080 4.120 4.050 4.100 77,648 +0.06(+1.49%)
Dec 20, 2022 4.100 4.100 4.040 4.040 82,860 -0.06(-1.46%)
Dec 19, 2022 4.180 4.230 4.100 4.100 279,930 -0.09(-2.15%)
Dec 16, 2022 4.150 4.260 4.140 4.190 250,033 +0.02(+0.48%)
Dec 15, 2022 4.100 4.190 4.090 4.170 116,824 +0.01(+0.24%)
Dec 14, 2022 4.240 4.240 4.130 4.160 111,526 -0.07(-1.65%)
Dec 13, 2022 4.350 4.550 4.230 4.230 237,751 -0.08(-1.86%)
Dec 12, 2022 4.190 4.340 4.150 4.310 95,232 +0.11(+2.62%)
Dec 09, 2022 4.100 4.390 4.100 4.200 172,826 +0.05(+1.20%)
Dec 08, 2022 4.050 4.220 4.050 4.150 185,167 +0.09(+2.22%)
Dec 07, 2022 4.070 4.210 4.060 4.060 344,579 -0.02(-0.49%)
Dec 06, 2022 4.160 4.230 4.030 4.080 280,837 -0.09(-2.16%)
Dec 05, 2022 4.200 4.230 4.120 4.170 61,759 -0.06(-1.42%)
Dec 02, 2022 4.220 4.300 4.190 4.230 111,981 -0.11(-2.53%)
Dec 01, 2022 4.160 4.470 4.160 4.340 226,981 +0.26(+6.37%)
Nov 30, 2022 4.230 4.230 4.070 4.080 2,209,453 -0.12(-2.86%)
Nov 29, 2022 4.200 4.270 4.140 4.200 227,403 +0.01(+0.24%)
Nov 28, 2022 4.280 4.300 4.130 4.190 144,937 -0.09(-2.10%)
Nov 25, 2022 4.330 4.370 4.270 4.280 70,244 -0.11(-2.51%)
Nov 24, 2022 4.340 4.450 4.310 4.390 63,844 +0.10(+2.33%)
Nov 23, 2022 4.300 4.400 4.250 4.290 51,294 +0.01(+0.23%)
Nov 22, 2022 4.200 4.350 4.170 4.280 100,704 +0.10(+2.39%)
Nov 21, 2022 4.100 4.220 4.100 4.180 94,984 +0.04(+0.97%)
Nov 18, 2022 4.210 4.210 4.100 4.140 105,325 -0.04(-0.96%)
Nov 17, 2022 4.090 4.190 3.930 4.180 212,656 +0.01(+0.24%)
Nov 16, 2022 4.160 4.210 4.080 4.170 128,242 -0.04(-0.95%)
Nov 15, 2022 4.290 4.360 4.190 4.210 105,982 +0.01(+0.24%)
Nov 14, 2022 4.200 4.450 4.180 4.200 173,323 -0.02(-0.47%)
Nov 11, 2022 4.330 4.330 4.110 4.220 246,401 -0.10(-2.31%)
Nov 10, 2022 4.410 4.470 4.260 4.320 210,092 +0.14(+3.35%)
Nov 09, 2022 4.280 4.360 4.140 4.180 128,968 -0.12(-2.79%)
Nov 08, 2022 4.360 4.360 4.280 4.300 68,425 -0.05(-1.15%)
Nov 07, 2022 4.370 4.450 4.310 4.350 52,959 -0.02(-0.46%)
Nov 04, 2022 4.540 4.580 4.310 4.370 37,063 -0.05(-1.13%)
Nov 03, 2022 4.350 4.510 4.310 4.420 63,646 +0.01(+0.23%)
Nov 02, 2022 4.540 4.620 4.400 4.410 228,028 -0.17(-3.71%)
Nov 01, 2022 4.700 4.700 4.530 4.580 80,632 -0.04(-0.87%)
Oct 31, 2022 4.800 4.860 4.620 4.620 199,514 -0.19(-3.95%)
Oct 28, 2022 4.880 4.960 4.800 4.810 177,527 -0.12(-2.43%)
Oct 27, 2022 4.880 4.950 4.850 4.930 32,691 +0.04(+0.82%)
Oct 26, 2022 4.710 4.950 4.710 4.890 66,561 +0.15(+3.16%)
Oct 25, 2022 4.760 4.840 4.740 4.740 44,500 +0.00(+0.00%)
Oct 24, 2022 4.790 4.790 4.680 4.740 21,351 -0.05(-1.04%)
Oct 21, 2022 4.670 4.820 4.600 4.790 249,687 +0.13(+2.79%)
Oct 20, 2022 4.780 4.820 4.600 4.660 82,993 -0.10(-2.10%)
Oct 19, 2022 4.660 4.760 4.600 4.760 207,686 +0.07(+1.49%)
Oct 18, 2022 4.750 4.950 4.650 4.690 94,669 +0.01(+0.21%)
Oct 17, 2022 4.570 4.730 4.540 4.680 69,963 +0.16(+3.54%)
Oct 14, 2022 4.660 4.660 4.490 4.520 134,843 -0.10(-2.16%)
Oct 13, 2022 4.560 4.770 4.490 4.620 144,433 -0.10(-2.12%)
Oct 12, 2022 4.650 4.790 4.620 4.720 108,306 +0.11(+2.39%)
Oct 11, 2022 4.620 4.670 4.510 4.610 56,168 -0.05(-1.07%)
Oct 07, 2022 4.660 0 -0.26(-5.28%)
Oct 06, 2022 4.970 4.970 4.840 4.920 19,264 -0.06(-1.20%)
Oct 05, 2022 5.070 5.090 4.930 4.980 33,329 -0.19(-3.68%)
Oct 04, 2022 4.960 5.210 4.960 5.170 75,880 +0.28(+5.73%)
Oct 03, 2022 4.810 4.890 4.650 4.890 158,812 +0.14(+2.95%)
Sep 30, 2022 4.820 4.980 4.750 4.750 87,701 -0.11(-2.26%)
Sep 29, 2022 4.790 4.930 4.790 4.860 144,047 -0.05(-1.02%)
Sep 28, 2022 4.740 4.980 4.680 4.910 138,393 +0.22(+4.69%)
Sep 27, 2022 4.870 4.870 4.670 4.690 50,327 -0.07(-1.47%)
Sep 26, 2022 4.760 4.840 4.650 4.760 212,689 -0.03(-0.63%)
Sep 23, 2022 4.960 4.960 4.700 4.790 161,121 -0.23(-4.58%)
Sep 22, 2022 5.360 5.360 5.000 5.020 94,726 -0.34(-6.34%)
Sep 21, 2022 5.490 5.490 5.300 5.360 279,532 -0.09(-1.65%)
Sep 20, 2022 5.550 5.550 5.390 5.450 42,780 -0.18(-3.20%)
Sep 19, 2022 5.680 5.740 5.530 5.630 60,330 -0.06(-1.05%)
Sep 16, 2022 5.670 5.720 5.590 5.690 90,580 -0.10(-1.73%)
Sep 15, 2022 5.860 6.150 5.740 5.790 75,014 -0.10(-1.70%)
Sep 14, 2022 5.880 5.940 5.710 5.890 54,187 -0.10(-1.67%)
Sep 13, 2022 5.860 6.020 5.750 5.990 53,741 -0.01(-0.17%)
Sep 12, 2022 6.020 6.100 5.980 6.000 155,872 +0.03(+0.50%)
Sep 09, 2022 5.890 6.020 5.890 5.970 49,213 +0.12(+2.05%)
Sep 08, 2022 5.630 5.900 5.630 5.850 76,606 +0.20(+3.54%)
Sep 07, 2022 5.600 5.680 5.590 5.650 27,471 +0.05(+0.89%)
Sep 06, 2022 5.560 5.700 5.560 5.600 173,683 +0.01(+0.18%)
Sep 02, 2022 5.590 0 -0.10(-1.76%)
Sep 01, 2022 5.750 5.760 5.650 5.690 77,465 -0.10(-1.73%)
Aug 31, 2022 5.750 5.870 5.750 5.790 91,015 +0.04(+0.70%)
Aug 30, 2022 5.760 5.790 5.750 5.750 78,392 +0.00(+0.00%)
Aug 29, 2022 5.730 5.840 5.730 5.750 77,607 -0.01(-0.17%)
Aug 26, 2022 5.980 6.000 5.760 5.760 58,853 -0.22(-3.68%)
Aug 25, 2022 5.950 6.170 5.910 5.980 131,621 +0.07(+1.18%)
Aug 24, 2022 5.750 5.930 5.750 5.910 105,795 +0.16(+2.78%)
Aug 23, 2022 5.790 5.820 5.730 5.750 75,811 -0.04(-0.69%)
Aug 22, 2022 5.840 5.840 5.750 5.790 61,145 -0.16(-2.69%)
Aug 19, 2022 6.030 6.030 5.920 5.950 74,638 -0.13(-2.14%)
Aug 18, 2022 5.870 6.100 5.850 6.080 90,510 +0.22(+3.75%)
Aug 17, 2022 6.040 6.060 5.810 5.860 263,608 -0.25(-4.09%)
Aug 16, 2022 6.080 6.250 6.080 6.110 125,654 +0.00(+0.00%)
Aug 15, 2022 6.080 6.120 5.980 6.110 208,495 +0.00(+0.00%)
Aug 12, 2022 5.900 6.160 5.810 6.110 193,894 +0.26(+4.44%)
Aug 11, 2022 5.800 5.910 5.790 5.850 155,475 +0.08(+1.39%)
Aug 10, 2022 5.760 5.930 5.600 5.770 237,849 +0.10(+1.76%)
Aug 09, 2022 5.850 5.850 5.620 5.670 202,051 -0.21(-3.57%)
Aug 08, 2022 5.900 6.020 5.830 5.880 77,085 +0.03(+0.51%)
Aug 05, 2022 5.910 6.000 5.730 5.850 99,119 -0.17(-2.82%)
Aug 04, 2022 5.860 6.030 5.780 6.020 125,539 +0.18(+3.08%)
Aug 03, 2022 5.830 5.970 5.830 5.840 86,919 +0.05(+0.86%)
Aug 02, 2022 5.740 5.890 5.530 5.790 147,539 -0.09(-1.53%)
Jul 29, 2022 5.880 0 +0.57(+10.73%)
Jul 28, 2022 5.060 5.330 5.040 5.310 357,338 +0.47(+9.71%)
Jul 27, 2022 4.760 4.890 4.750 4.840 124,954 +0.09(+1.89%)
Jul 26, 2022 4.710 4.790 4.650 4.750 250,290 -0.02(-0.42%)
Jul 25, 2022 4.890 4.890 4.680 4.770 125,796 -0.11(-2.25%)
Jul 22, 2022 5.210 5.320 4.860 4.880 152,488 -0.29(-5.61%)
Jul 21, 2022 4.880 5.230 4.880 5.170 143,518 +0.27(+5.51%)
Jul 20, 2022 4.700 4.940 4.690 4.900 384,751 +0.19(+4.03%)
Jul 19, 2022 4.760 4.840 4.660 4.710 232,238 +0.01(+0.21%)
Jul 18, 2022 4.780 4.940 4.690 4.700 89,604 -0.04(-0.84%)
Jul 15, 2022 4.880 4.890 4.720 4.740 153,903 -0.07(-1.46%)
Jul 14, 2022 5.180 5.180 4.810 4.810 222,695 -0.42(-8.03%)
Jul 13, 2022 5.230 5.270 5.150 5.230 53,737 -0.08(-1.51%)
Jul 12, 2022 5.340 5.360 5.230 5.310 63,468 -0.06(-1.12%)
Jul 11, 2022 5.520 5.520 5.350 5.370 91,961 -0.19(-3.42%)
Jul 08, 2022 5.460 5.620 5.430 5.560 75,894 +0.07(+1.28%)
Jul 07, 2022 5.550 5.680 5.480 5.490 77,740 -0.02(-0.36%)
Jul 06, 2022 5.570 5.620 5.430 5.510 166,759 -0.05(-0.90%)
Jul 05, 2022 5.300 5.610 5.280 5.560 140,999 +0.23(+4.32%)
Jul 04, 2022 5.040 5.410 5.040 5.330 57,646 +0.25(+4.92%)
Jun 30, 2022 5.080 0 -0.03(-0.59%)
Jun 29, 2022 5.280 5.320 5.110 5.110 145,696 -0.17(-3.22%)
Jun 28, 2022 5.490 5.580 5.250 5.280 152,431 -0.17(-3.12%)
Jun 27, 2022 5.470 5.560 5.400 5.450 97,684 +0.00(+0.00%)
Jun 24, 2022 5.210 5.520 5.210 5.450 196,448 +0.27(+5.21%)
Jun 23, 2022 5.170 5.280 5.120 5.180 155,191 +0.02(+0.39%)
Jun 22, 2022 5.250 5.320 5.160 5.160 109,755 -0.15(-2.82%)
Jun 21, 2022 5.370 5.550 5.300 5.310 191,502 -0.02(-0.38%)
Jun 20, 2022 5.220 5.370 5.220 5.330 56,351 +0.12(+2.30%)
Jun 17, 2022 5.290 5.380 5.110 5.210 180,517 -0.07(-1.33%)
Jun 16, 2022 5.350 5.420 5.240 5.280 605,150 -0.23(-4.17%)
Jun 15, 2022 5.510 5.590 5.410 5.510 149,933 +0.05(+0.92%)
Jun 14, 2022 5.410 5.510 5.290 5.460 140,691 +0.08(+1.49%)
Jun 13, 2022 5.190 5.410 5.150 5.380 330,890 -0.04(-0.74%)
Jun 10, 2022 5.400 5.520 5.390 5.420 400,958 -0.09(-1.63%)
Jun 09, 2022 5.520 5.550 5.420 5.510 189,850 -0.03(-0.54%)
Jun 08, 2022 5.620 5.850 5.540 5.540 319,476 -0.09(-1.60%)
Jun 07, 2022 5.540 5.640 5.490 5.630 280,995 +0.06(+1.08%)
Jun 06, 2022 5.640 5.730 5.470 5.570 109,979 -0.01(-0.18%)
Jun 03, 2022 5.710 5.780 5.540 5.580 831,729 -0.22(-3.79%)
Jun 02, 2022 5.570 5.850 5.530 5.800 255,804 +0.23(+4.13%)
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.