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

Real Matters (TSX: REAL )

6.000 +0.480 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 14, 2024 5.500 5.530 5.420 5.520 7,935 +0.01(+0.18%)
May 13, 2024 5.660 5.660 5.480 5.510 29,253 -0.13(-2.30%)
May 10, 2024 5.820 5.820 5.580 5.640 19,547 -0.15(-2.59%)
May 09, 2024 5.600 5.840 5.540 5.790 95,969 +0.21(+3.76%)
May 08, 2024 5.600 5.610 5.310 5.580 58,238 +0.12(+2.20%)
May 07, 2024 5.150 5.740 5.150 5.460 189,317 +0.51(+10.30%)
May 06, 2024 5.070 5.150 4.950 4.950 209,981 -0.15(-2.94%)
May 03, 2024 5.240 5.240 5.030 5.100 25,405 -0.05(-0.97%)
May 02, 2024 5.170 5.270 5.110 5.150 16,790 -0.01(-0.19%)
May 01, 2024 5.110 5.240 5.000 5.160 26,488 +0.02(+0.39%)
Apr 30, 2024 5.130 5.140 5.070 5.140 24,384 +0.00(+0.00%)
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 19,540 +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%)
Feb 01, 2024 6.520 6.770 6.260 6.500 164,393 -0.49(-7.01%)
Jan 31, 2024 6.870 7.030 6.810 6.990 235,345 +0.12(+1.75%)
Jan 30, 2024 6.670 6.870 6.670 6.870 78,292 +0.03(+0.44%)
Jan 29, 2024 6.540 6.860 6.540 6.840 25,855 +0.04(+0.59%)
Jan 26, 2024 6.660 6.850 6.640 6.800 27,704 +0.17(+2.56%)
Jan 25, 2024 6.550 6.750 6.480 6.630 43,653 +0.13(+2.00%)
Jan 24, 2024 6.460 6.580 6.440 6.500 57,574 +0.13(+2.04%)
Jan 23, 2024 6.390 6.440 6.340 6.370 46,596 +0.05(+0.79%)
Jan 22, 2024 6.260 6.370 6.250 6.320 19,453 +0.02(+0.32%)
Jan 19, 2024 6.180 6.330 6.180 6.300 22,296 +0.06(+0.96%)
Jan 18, 2024 6.150 6.290 6.130 6.240 174,269 +0.09(+1.46%)
Jan 17, 2024 6.050 6.150 6.040 6.150 15,410 +0.01(+0.16%)
Jan 16, 2024 6.180 6.180 6.040 6.140 32,483 -0.08(-1.29%)
Jan 15, 2024 6.230 6.290 6.050 6.220 14,209 +0.08(+1.30%)
Jan 12, 2024 6.160 6.180 5.990 6.140 28,767 +0.03(+0.49%)
Jan 11, 2024 6.230 6.230 6.030 6.110 15,685 -0.14(-2.24%)
Jan 10, 2024 6.320 6.400 6.220 6.250 31,584 -0.04(-0.64%)
Jan 09, 2024 6.470 6.470 6.200 6.290 35,240 -0.11(-1.72%)
Jan 08, 2024 6.210 6.490 6.210 6.400 133,525 +0.13(+2.07%)
Jan 05, 2024 6.190 6.290 6.180 6.270 44,363 +0.07(+1.13%)
Jan 04, 2024 6.090 6.240 6.090 6.200 26,800 +0.04(+0.65%)
Jan 03, 2024 6.170 6.180 6.000 6.160 63,780 -0.12(-1.91%)
Jan 02, 2024 6.160 6.440 6.160 6.280 46,840 -0.02(-0.32%)
Dec 29, 2023 6.300 0 -0.13(-2.02%)
Dec 28, 2023 6.290 6.540 6.270 6.430 219,406 +0.15(+2.39%)
Dec 27, 2023 6.170 6.300 6.060 6.280 150,560 +0.11(+1.78%)
Dec 22, 2023 6.170 0 -0.07(-1.12%)
Dec 21, 2023 6.380 6.490 6.230 6.240 38,903 -0.06(-0.95%)
Dec 20, 2023 6.260 6.400 6.260 6.300 551,171 +0.02(+0.32%)
Dec 19, 2023 6.230 6.350 6.200 6.280 69,839 +0.06(+0.96%)
Dec 18, 2023 6.250 6.350 6.200 6.220 32,453 -0.02(-0.32%)
Dec 15, 2023 6.330 6.350 6.050 6.240 131,714 -0.07(-1.11%)
Dec 14, 2023 6.100 6.490 6.100 6.310 162,730 +0.31(+5.17%)
Dec 13, 2023 5.650 6.050 5.600 6.000 169,286 +0.38(+6.76%)
Dec 12, 2023 5.630 5.630 5.540 5.620 9,511 +0.03(+0.54%)
Dec 11, 2023 5.600 5.630 5.510 5.590 14,803 -0.06(-1.06%)
Dec 08, 2023 5.680 5.780 5.630 5.650 10,423 +0.00(+0.00%)
Dec 07, 2023 5.750 5.770 5.620 5.650 74,438 -0.10(-1.74%)
Dec 06, 2023 5.640 5.880 5.620 5.750 63,876 +0.15(+2.68%)
Dec 05, 2023 5.680 5.770 5.570 5.600 27,582 -0.07(-1.23%)
Dec 04, 2023 5.650 5.830 5.570 5.670 34,405 -0.01(-0.18%)
Dec 01, 2023 5.490 5.700 5.450 5.680 33,683 +0.17(+3.09%)
Nov 30, 2023 5.480 5.570 5.430 5.510 8,016 +0.07(+1.29%)
Nov 29, 2023 5.370 5.760 5.340 5.440 141,708 +0.09(+1.68%)
Nov 28, 2023 5.330 5.370 5.280 5.350 47,515 +0.00(+0.00%)
Nov 27, 2023 5.260 5.380 5.260 5.350 10,729 -0.05(-0.93%)
Nov 24, 2023 5.340 5.410 5.250 5.400 47,553 +0.09(+1.69%)
Nov 23, 2023 5.330 5.350 5.250 5.310 22,658 -0.03(-0.56%)
Nov 22, 2023 5.240 5.370 5.230 5.340 37,489 +0.05(+0.95%)
Nov 21, 2023 5.320 5.350 5.240 5.290 58,348 +0.04(+0.76%)
Nov 20, 2023 5.220 5.260 5.140 5.250 80,404 +0.01(+0.19%)
Nov 17, 2023 5.150 5.310 5.090 5.240 465,504 -0.01(-0.19%)
Nov 16, 2023 5.700 5.750 5.190 5.250 231,222 -0.46(-8.06%)
Nov 15, 2023 5.590 5.960 5.570 5.710 60,881 +0.03(+0.53%)
Nov 14, 2023 5.380 5.710 5.380 5.680 250,082 +0.37(+6.97%)
Nov 13, 2023 5.330 5.350 5.250 5.310 3,876 +0.00(+0.00%)
Nov 10, 2023 5.320 5.400 5.220 5.310 29,855 -0.03(-0.56%)
Nov 09, 2023 5.340 5.450 5.290 5.340 35,163 +0.05(+0.95%)
Nov 08, 2023 5.120 5.340 5.120 5.290 23,293 +0.13(+2.52%)
Nov 07, 2023 5.160 5.240 5.060 5.160 30,039 +0.00(+0.00%)
Nov 06, 2023 5.260 5.360 5.080 5.160 69,470 -0.21(-3.91%)
Nov 03, 2023 5.050 5.500 5.040 5.370 164,136 +0.41(+8.27%)
Nov 02, 2023 4.890 5.030 4.890 4.960 21,858 +0.15(+3.12%)
Nov 01, 2023 4.940 4.940 4.730 4.810 52,592 -0.08(-1.64%)
Oct 31, 2023 4.700 4.910 4.670 4.890 59,140 +0.23(+4.94%)
Oct 30, 2023 4.920 4.920 4.620 4.660 62,649 -0.26(-5.28%)
Oct 27, 2023 4.800 4.920 4.800 4.920 83,583 +0.17(+3.58%)
Oct 26, 2023 4.530 4.800 4.500 4.750 730,297 +0.16(+3.49%)
Oct 25, 2023 4.620 4.650 4.430 4.590 72,674 -0.08(-1.71%)
Oct 24, 2023 4.910 4.910 4.620 4.670 160,964 -0.16(-3.31%)
Oct 23, 2023 4.880 4.910 4.720 4.830 94,181 -0.17(-3.40%)
Oct 20, 2023 5.040 5.120 4.920 5.000 611,162 -0.06(-1.19%)
Oct 19, 2023 5.500 5.500 4.990 5.060 291,238 -0.42(-7.66%)
Oct 18, 2023 5.510 5.590 5.400 5.480 958,944 -0.21(-3.69%)
Oct 17, 2023 5.710 5.750 5.570 5.690 352,798 -0.03(-0.52%)
Oct 16, 2023 5.810 5.830 5.550 5.720 24,671 -0.05(-0.87%)
Oct 13, 2023 5.840 5.860 5.750 5.770 35,856 -0.07(-1.20%)
Oct 12, 2023 6.040 6.040 5.830 5.840 18,931 -0.26(-4.26%)
Oct 11, 2023 6.110 6.110 5.950 6.100 15,095 +0.06(+0.99%)
Oct 10, 2023 6.080 6.160 6.040 6.040 20,476 -0.11(-1.79%)
Oct 06, 2023 6.150 0 +0.06(+0.99%)
Oct 05, 2023 6.320 6.320 6.050 6.090 27,667 -0.12(-1.93%)
Oct 04, 2023 6.160 6.250 6.150 6.210 15,234 +0.11(+1.80%)
Oct 03, 2023 6.180 6.180 5.920 6.100 61,463 -0.12(-1.93%)
Oct 02, 2023 6.270 6.270 6.120 6.220 212,482 +0.02(+0.32%)
Sep 29, 2023 6.340 6.380 6.200 6.200 40,156 -0.10(-1.59%)
Sep 28, 2023 6.210 6.300 6.150 6.300 69,238 +0.12(+1.94%)
Sep 27, 2023 6.240 6.250 6.090 6.180 73,217 +0.02(+0.32%)
Sep 26, 2023 6.210 6.240 6.110 6.160 101,338 -0.05(-0.81%)
Sep 25, 2023 6.210 6.250 6.200 6.210 18,885 -0.01(-0.16%)
Sep 22, 2023 6.170 6.260 6.170 6.220 20,303 +0.06(+0.97%)
Sep 21, 2023 6.180 6.250 6.070 6.160 66,905 -0.06(-0.96%)
Sep 20, 2023 6.140 6.410 6.100 6.220 65,430 +0.08(+1.30%)
Sep 19, 2023 5.970 6.140 5.910 6.140 35,434 +0.11(+1.82%)
Sep 18, 2023 6.130 6.130 5.960 6.030 4,897 -0.05(-0.82%)
Sep 15, 2023 6.080 6.080 5.900 6.080 134,125 -0.08(-1.30%)
Sep 14, 2023 6.000 6.190 5.990 6.160 31,286 +0.17(+2.84%)
Sep 13, 2023 6.140 6.140 5.930 5.990 26,612 -0.15(-2.44%)
Sep 12, 2023 6.170 6.350 6.050 6.140 58,268 -0.08(-1.29%)
Sep 11, 2023 6.250 6.430 6.160 6.220 70,462 +0.00(+0.00%)
Sep 08, 2023 6.200 6.250 6.100 6.220 85,689 +0.02(+0.32%)
Sep 07, 2023 6.530 6.530 6.200 6.200 70,880 -0.40(-6.06%)
Sep 06, 2023 6.740 6.740 6.500 6.600 29,937 -0.14(-2.08%)
Sep 05, 2023 6.690 6.770 6.640 6.740 19,350 +0.00(+0.00%)
Sep 01, 2023 6.740 0 -0.09(-1.32%)
Aug 31, 2023 6.710 6.850 6.690 6.830 58,201 +0.11(+1.64%)
Aug 30, 2023 6.790 6.940 6.690 6.720 34,231 -0.08(-1.18%)
Aug 29, 2023 6.670 6.890 6.610 6.800 31,872 +0.12(+1.80%)
Aug 28, 2023 6.730 6.900 6.660 6.680 34,893 -0.03(-0.45%)
Aug 25, 2023 6.580 6.710 6.550 6.710 42,547 +0.11(+1.67%)
Aug 24, 2023 6.690 6.690 6.450 6.600 72,122 -0.07(-1.05%)
Aug 23, 2023 6.750 6.900 6.650 6.670 59,139 -0.04(-0.60%)
Aug 22, 2023 6.620 6.710 6.520 6.710 43,668 +0.09(+1.36%)
Aug 21, 2023 6.620 6.640 6.580 6.620 33,209 -0.03(-0.45%)
Aug 18, 2023 6.630 6.690 6.520 6.650 129,064 +0.00(+0.00%)
Aug 17, 2023 6.800 6.800 6.610 6.650 52,854 -0.14(-2.06%)
Aug 16, 2023 6.750 6.800 6.670 6.790 25,634 +0.04(+0.59%)
Aug 15, 2023 6.970 6.970 6.720 6.750 41,343 -0.27(-3.85%)
Aug 14, 2023 6.970 7.100 6.920 7.020 65,080 +0.06(+0.86%)
Aug 11, 2023 6.740 6.970 6.740 6.960 39,910 +0.19(+2.81%)
Aug 10, 2023 6.720 6.790 6.530 6.770 137,659 +0.08(+1.20%)
Aug 09, 2023 6.770 6.880 6.680 6.690 95,534 -0.03(-0.45%)
Aug 08, 2023 6.900 6.900 6.620 6.720 35,288 -0.06(-0.88%)
Aug 04, 2023 6.780 0 +0.05(+0.74%)
Aug 03, 2023 6.740 6.820 6.680 6.730 36,280 +0.03(+0.45%)
Aug 02, 2023 6.870 6.950 6.610 6.700 50,918 -0.21(-3.04%)
Aug 01, 2023 6.910 7.040 6.850 6.910 56,049 -0.04(-0.58%)
Jul 31, 2023 6.560 7.000 6.550 6.950 120,320 +0.40(+6.11%)
Jul 28, 2023 6.750 6.760 6.330 6.550 247,081 -0.07(-1.06%)
Jul 27, 2023 6.940 6.960 6.520 6.620 106,957 -0.33(-4.75%)
Jul 26, 2023 6.850 6.950 6.840 6.950 35,065 +0.09(+1.31%)
Jul 25, 2023 6.850 7.050 6.820 6.860 191,624 +0.02(+0.29%)
Jul 24, 2023 6.590 6.890 6.530 6.840 87,238 +0.23(+3.48%)
Jul 21, 2023 6.800 6.800 6.600 6.610 83,724 -0.18(-2.65%)
Jul 20, 2023 6.730 6.820 6.730 6.790 81,788 +0.07(+1.04%)
Jul 19, 2023 6.780 6.820 6.680 6.720 160,742 -0.05(-0.74%)
Jul 18, 2023 6.680 6.800 6.680 6.770 72,456 +0.10(+1.50%)
Jul 17, 2023 6.680 6.790 6.600 6.670 47,360 +0.01(+0.15%)
Jul 14, 2023 6.570 6.780 6.530 6.660 124,548 +0.09(+1.37%)
Jul 13, 2023 6.510 6.760 6.510 6.570 141,343 +0.08(+1.23%)
Jul 12, 2023 6.450 6.640 6.450 6.490 135,354 +0.01(+0.15%)
Jul 11, 2023 6.250 6.500 6.240 6.480 214,582 +0.23(+3.68%)
Jul 10, 2023 6.050 6.280 5.990 6.250 121,680 +0.17(+2.80%)
Jul 07, 2023 6.050 6.100 5.970 6.080 71,766 +0.01(+0.16%)
Jul 06, 2023 5.840 6.090 5.790 6.070 71,559 +0.17(+2.88%)
Jul 05, 2023 5.860 5.940 5.740 5.900 73,729 +0.02(+0.34%)
Jul 04, 2023 6.100 6.100 5.880 5.880 26,295 -0.18(-2.97%)
Jun 30, 2023 6.060 0 +0.04(+0.66%)
Jun 29, 2023 6.050 6.070 5.950 6.020 44,554 -0.02(-0.33%)
Jun 28, 2023 6.090 6.120 5.970 6.040 99,406 -0.03(-0.49%)
Jun 27, 2023 5.980 6.070 5.900 6.070 97,256 +0.11(+1.85%)
Jun 26, 2023 6.210 6.210 5.960 5.960 83,499 -0.25(-4.03%)
Jun 23, 2023 6.170 6.300 6.150 6.210 119,773 -0.07(-1.11%)
Jun 22, 2023 6.210 6.740 6.150 6.280 1,811,334 +0.04(+0.64%)
Jun 21, 2023 6.020 6.350 6.020 6.240 377,227 +0.22(+3.65%)
Jun 20, 2023 5.900 6.080 5.880 6.020 157,892 +0.12(+2.03%)
Jun 19, 2023 5.840 5.980 5.830 5.900 20,839 +0.06(+1.03%)
Jun 16, 2023 5.870 5.880 5.730 5.840 165,931 +0.02(+0.34%)
Jun 15, 2023 5.870 5.950 5.730 5.820 60,809 -0.10(-1.69%)
Jun 14, 2023 5.950 5.950 5.850 5.920 57,142 +0.00(+0.00%)
Jun 13, 2023 5.830 5.980 5.830 5.920 27,789 +0.05(+0.85%)
Jun 12, 2023 5.910 6.000 5.870 5.870 64,738 -0.04(-0.68%)
Jun 09, 2023 5.870 5.930 5.800 5.910 25,421 +0.04(+0.68%)
Jun 08, 2023 5.880 5.910 5.840 5.870 18,414 +0.00(+0.00%)
Jun 07, 2023 6.000 6.000 5.810 5.870 36,976 -0.13(-2.17%)
Jun 06, 2023 6.120 6.130 5.950 6.000 289,307 -0.13(-2.12%)
Jun 05, 2023 6.090 6.140 6.080 6.130 45,895 +0.05(+0.82%)
Jun 02, 2023 6.150 6.150 6.050 6.080 96,882 +0.00(+0.00%)
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.