Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-01-23	T	MATR	12.41	12.44	12.05	12.06	-0.27	302,106	1,989	12.03	12.25	173,633	32,000	19,071	11,100	1,455	20,807	13,600			8,864		200	211
2025-01-22	T	MATR	12.35	12.50	12.29	12.33	-0.07	212,158	1,505	12.30	12.38	115,181	18,700	23,785	11,400	1,200	21,900	7,200			7,010		600	388
2025-01-21	T	MATR	12.80	12.85	12.40	12.40	-0.44	143,794	1,038	12.34	12.55	88,298	11,912	11,257	7,200	450	13,397	6,650			3,082		100
2025-01-20	T	MATR	12.79	12.90	12.65	12.84	0.01	119,254	850	12.72	12.87	75,532	8,102	17,633	6,400	100	5,200	2,875			2,143
2025-01-17	T	MATR	12.75	12.99	12.68	12.83	0.14	349,590	2,189	12.75	12.88	187,908	23,267	23,609	15,900	880	68,200	11,300			13,655		200	614
2025-01-16	T	MATR	12.84	12.90	12.45	12.69	-0.22	351,249	2,280	12.62	12.79	200,314	25,600	43,101	14,800	1,250	44,800	8,500			10,719			100
2025-01-15	T	MATR	12.62	12.98	12.57	12.91	0.28	281,763	1,934	12.79	12.95	167,678	15,648	32,075	7,500	1,613	32,414	7,500			10,312			78
2025-01-14	T	MATR	12.49	12.68	12.30	12.63	0.24	260,871	1,648	12.50	12.70	161,647	10,600	27,147	12,500	1,900	31,700	8,100			4,999		100	280
2025-01-13	T	MATR	12.11	12.46	12.11	12.39	0.24	469,223	2,240	12.25	12.40	202,809	152,800	28,764	11,200	988	57,200	7,832			5,902		100	130
2025-01-10	T	MATR	12.35	12.35	12.00	12.15	-0.17	332,621	1,954	12.10	12.20	202,066	13,700	21,955	5,900	960	45,700	13,000			26,153			143
2025-01-09	T	MATR	12.29	12.545	12.29	12.32	0.01	161,322	1,060	12.30	12.36	103,389	10,300	15,776	7,300	1,340	11,300	4,600			6,076			233
2025-01-08	T	MATR	12.47	12.58	12.27	12.31	-0.16	320,118	2,175	12.28	12.43	203,563	10,400	36,720	9,700	2,670	32,000	4,700			16,199		300	75
2025-01-07	T	MATR	12.39	12.49	12.29	12.47	0.09	264,623	1,999	12.33	12.50	171,247	12,890	23,926	10,900	2,019	23,300	5,668			9,440		100	334
2025-01-06	T	MATR	12.85	13.10	12.37	12.38	-0.48	368,227	2,288	12.37	12.66	256,092	17,008	24,970	10,000	1,807	44,100	6,097			5,128		500	395
2025-01-03	T	MATR	12.64	12.86	12.62	12.86	0.29	361,163	2,444	12.80	12.86	248,413	16,458	22,322	12,600	4,104	19,600	6,850			18,769		300	227
2025-01-02	T	MATR	12.64	12.80	12.525	12.57	-0.07	285,329	2,094	12.54	12.59	174,753	17,387	25,714	11,100	850	23,100	5,000			23,384		200	50
2024-12-31	T	MATR	12.34	12.68	12.34	12.64	0.42	394,635	2,150	12.55	12.70	297,017	10,500	18,900	11,200	2,718	38,998	2,800			8,871		300	110
2024-12-30	T	MATR	12.40	12.47	12.13	12.22	-0.18	364,740	2,602	12.21	12.26	219,155	24,410	29,906	22,900	3,737	41,684	6,300			10,531		2,000	50
2024-12-27	T	MATR	12.47	12.50	12.18	12.40	-0.07	549,812	3,135	12.35	12.46	360,246	24,850	48,420	15,100	8,149	42,477	14,425			22,016		100	317
2024-12-24	T	MATR	12.32	12.55	12.32	12.47	0.13	365,265	1,863	12.45	12.53	275,006	10,200	27,348	5,600	3,635	23,171	2,400			11,854		100
2024-12-23	T	MATR	12.53	12.64	12.32	12.34	-0.20	463,585	2,499	12.32	12.40	280,391	28,080	44,806	23,000	2,785	38,100	10,500			15,962		100	42
2024-12-20	T	MATR	12.55	12.67	12.48	12.54	-0.16	850,405	2,831	12.53	12.62	355,865	43,981	39,651	43,400	4,220	62,100	8,075			222,359		2,500	387
2024-12-19	T	MATR	12.76	13.01	12.70	12.70	-0.03	362,065	2,474	12.70	12.79	199,896	24,867	38,036	18,200	1,950	48,418	14,375			10,684		200	58
2024-12-18	T	MATR	13.26	13.53	12.62	12.73	-0.48	615,151	3,355	12.70	12.96	332,346	30,950	70,618	17,200	8,250	99,449	10,575			31,725			560
2024-12-17	T	MATR	13.35	13.48	13.19	13.21	-0.22	466,660	2,201	13.19	13.29	243,420	19,900	31,575	15,300	3,332	17,800	9,700			41,905		300	161
2024-12-16	T	MATR	13.27	13.58	13.26	13.43	0.16	539,036	2,711	13.34	13.47	249,560	35,575	32,021	14,400	700	32,339	11,513			92,971		200
2024-12-13	T	MATR	13.71	13.80	13.22	13.27	-0.39	350,463	1,854	13.24	13.48	220,804	25,492	23,030	14,900	800	37,100	4,200			19,450		100	208
2024-12-12	T	MATR	13.61	13.82	13.44	13.66	-0.12	915,535	2,352	13.58	13.70	209,328	22,400	29,224	15,700	1,460	36,400	12,100		571,000	14,949		200	78
2024-12-11	T	MATR	13.67	13.86	13.45	13.78	0.27	410,067	2,092	13.75	13.81	225,922	19,300	30,451	24,600	850	34,100	7,800			63,542		100	309
2024-12-10	T	MATR	13.20	13.65	13.18	13.51	0.29	396,317	2,446	13.42	13.54	168,715	20,100	29,383	22,900	1,312	31,748	13,800			81,896		1,700	55
2024-12-09	T	MATR	13.50	13.69	13.20	13.22	-0.37	524,629	2,420	13.20	13.40	344,726	16,000	26,538	22,600	1,445	18,717	6,098			72,903		500	160
2024-12-06	T	MATR	13.88	14.07	13.59	13.59	-0.26	443,633	2,878	13.56	13.77	288,860	27,745	24,621	24,000	1,280	37,000	13,463			18,403		1,400	69
2024-12-05	T	MATR	13.64	13.98	13.53	13.85	0.14	376,937	2,518	13.80	13.88	209,815	38,600	42,926	23,400	452	19,614	4,467			18,659		200
2024-12-04	T	MATR	13.71	14.22	13.57	13.71	0.05	755,145	4,210	13.63	13.75	362,681	17,000	48,791	34,800	6,709	49,800	20,701			181,954		1,900	529
2024-12-03	T	MATR	13.13	13.80	12.85	13.66	0.56	725,278	4,388	13.65	13.71	404,736	20,800	73,051	69,400	7,150	65,600	10,404			59,238		100	258
2024-12-02	T	MATR	12.94	13.19	12.62	13.10	0.18	744,535	3,015	13.00	13.18	421,896	76,601	49,154	17,400	4,695	56,722	10,201			74,498		100
2024-11-29	T	MATR	12.85	12.93	12.75	12.92	0.01	315,551	2,323	12.84	12.97	196,819	15,100	12,781	14,800	1,513	30,200	6,301			28,880		200	211
2024-11-28	T	MATR	12.86	13.01	12.83	12.91	0.04	243,602	1,207	12.81	12.99	148,927	10,371	23,308	11,000	685	19,200	1,070			21,332			227
2024-11-27	T	MATR	13.01	13.14	12.85	12.87	-0.14	494,152	3,169	12.85	13.00	288,068	31,976	41,030	15,400	2,072	40,745	2,501			36,462		200	206
2024-11-26	T	MATR	13.11	13.36	12.99	13.01	-0.15	506,878	2,781	13.00	13.08	275,003	24,106	34,109	12,100	765	36,200	5,400			93,569		200	50
2024-11-25	T	MATR	13.50	13.58	13.12	13.16	-0.29	932,381	3,807	13.14	13.42	677,386	28,863	49,311	37,700	4,800	54,100	17,778			40,714
2024-11-22	T	MATR	13.59	13.77	13.44	13.45	-0.14	1,111,119	2,617	13.45	13.55	252,917	19,830	29,296	744,058	201	34,817	6,401			17,234			115
2024-11-21	T	MATR	13.57	14.07	13.53	13.59	0.09	550,760	3,211	13.53	13.76	350,780	18,001	44,459	27,000	2,090	42,900	13,366			35,272		200	300
2024-11-20	T	MATR	13.03	13.62	13.01	13.50	0.35	535,959	2,741	13.43	13.55	299,234	20,113	34,245	17,000	3,063	35,200	14,002			96,787		200
2024-11-19	T	MATR	13.03	13.33	13.00	13.15		374,522	2,632	13.15	13.24	203,633	18,414	35,723	27,200	2,865	47,524	12,501			21,275			390
2024-11-18	T	MATR	13.38	13.48	12.93	13.15	-0.63	799,259	4,829	13.15	13.22	431,832	52,580	56,933	46,800	4,039	123,698	7,201			46,692		400	200
2024-11-15	T	MATR	13.84	14.20	13.61	13.78	-0.44	947,491	4,384	13.72	13.84	555,910	28,100	83,967	19,200	3,402	117,975	16,115			95,818		400	175
2024-11-14	T	MATR	15.18	15.50	13.90	14.22	-1.59	1,608,907	7,110	14.12	14.24	1,007,900	63,810	124,210	102,300	8,017	114,400	36,998			82,491		700	520
2024-11-13	T	MATR	16.25	16.37	15.665	15.81	-0.46	710,635	4,253	15.72	15.85	463,849	22,000	74,902	26,900	4,535	53,564	8,425			35,314			60
2024-11-12	T	MATR	16.10	16.52	15.95	16.27	0.17	830,484	5,235	16.17	16.32	428,425	38,400	93,334	37,500	6,216	108,700	15,801			66,963		300	77
2024-11-11	T	MATR	15.91	16.32	15.70	16.10	0.71	1,676,505	6,877	16.04	16.20	1,089,646	101,300	106,375	48,700	8,588	126,741	22,601			123,990		300	750
2024-11-08	T	MATR	14.10	16.57	14.09	15.39	2.30	1,859,165	7,794	15.01	15.45	960,624	212,100	160,207	31,600	16,440	191,074	35,226			130,382		300	130
2024-11-07	T	MATR	13.01	13.35	13.01	13.09	0.03	448,828	2,508	13.05	13.16	276,475	22,887	46,731	18,900	4,055	33,300	10,901			20,048		1,800
2024-11-06	T	MATR	12.75	13.15	12.58	13.06	0.49	1,091,871	4,008	12.98	13.12	634,515	29,201	186,682	44,400	6,000	81,905	36,201			22,494		600	100
2024-11-05	T	MATR	12.43	12.68	12.34	12.57	0.15	869,407	4,336	12.51	12.64	534,410	11,800	136,202	54,700	1,554	66,506	11,500			33,164		300
2024-11-04	T	MATR	12.20	12.54	12.20	12.42	0.32	529,302	2,605	12.34	12.49	315,779	14,513	66,400	20,700	5,700	60,600	12,302			19,267
2024-11-01	T	MATR	12.20	12.29	12.08	12.10	-0.05	613,497	3,266	12.09	12.19	347,288	21,365	74,697	27,300	7,429	63,000	20,000			33,160		200
2024-10-31	T	MATR	12.10	12.24	12.03	12.15		452,838	2,740	12.08	12.21	258,710	11,686	58,999	24,200	582	39,900	10,800			26,726		700	200
2024-10-30	T	MATR	12.17	12.49	12.15	12.15	-0.03	342,338	2,018	12.15	12.23	227,484	12,149	27,464	23,000	218	28,800	7,102			5,747
2024-10-29	T	MATR	12.28	12.39	12.10	12.18	-0.18	272,562	1,979	12.11	12.25	175,439	11,401	31,265	18,600	530	22,600	6,200			3,368			200
2024-10-28	T	MATR	12.00	12.36	12.00	12.36	0.31	604,373	3,281	12.21	12.38	373,596	17,983	93,211	23,700	1,288	57,200	10,401			17,683		100
2024-10-25	T	MATR	12.10	12.30	12.04	12.05	-0.05	368,046	1,889	12.04	12.15	207,578	8,174	58,196	16,800	1,155	28,800	7,801			33,614		200