Mattr Corp.
MATR.TOTSXEnergy● Active
$13.01
$-0.47(-3.49%)
Market Cap$798250667
P/E Ratio—
52W High$13.49
52W Low$7.27
Mattr Corp.（MATR.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
matr.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.78
Aug 1, 2023
-37.4% from here
5-Year Low5Y
$4.24
Dec 20, 2021
+206.8% from low
IPO Priceadj.
$4.08
Jan 12, 1995
+218.9% since IPO
1 Year Ago
$10.21
Jun 9, 2025
+27.4% in 1Y
5 Years Ago
$6.38
Jun 8, 2021
+103.9% in 5Y
10 Years Ago
$32.94
Jun 8, 2016
-60.5% in 10Y
Historical Price Data · MATR.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $13.30 | $13.46 | $12.87 | $13.01 | $13.01 | 211K | -2.18% |
| Jun 4, 2026 | $13.29 | $13.48 | $13.10 | $13.48 | $13.48 | 304K | +1.43% |
| Jun 3, 2026 | $12.95 | $13.49 | $12.95 | $13.27 | $13.27 | 400K | +2.47% |
| Jun 2, 2026 | $13.08 | $13.41 | $12.96 | $12.99 | $12.99 | 207K | -0.69% |
| Jun 1, 2026 | $12.95 | $13.18 | $12.85 | $13.10 | $13.10 | 158K | +1.16% |
| May 29, 2026 | $12.66 | $12.97 | $12.64 | $12.82 | $12.82 | 181K | +1.26% |
| May 28, 2026 | $12.61 | $12.96 | $12.52 | $12.80 | $12.80 | 130K | +1.51% |
| May 27, 2026 | $12.84 | $12.84 | $12.53 | $12.66 | $12.66 | 170K | -1.40% |
| May 26, 2026 | $12.52 | $12.87 | $12.52 | $12.85 | $12.85 | 256K | +2.64% |
| May 25, 2026 | $12.80 | $12.80 | $12.23 | $12.49 | $12.49 | 137K | -2.42% |
| May 22, 2026 | $13.20 | $13.23 | $12.75 | $12.80 | $12.80 | 408K | -3.03% |
| May 21, 2026 | $12.85 | $13.21 | $12.83 | $13.12 | $13.12 | 453K | +2.10% |
| May 20, 2026 | $12.75 | $12.88 | $12.61 | $12.80 | $12.80 | 535K | +0.39% |
| May 19, 2026 | $12.47 | $12.83 | $12.41 | $12.64 | $12.64 | 438K | +1.36% |
| May 15, 2026 | $12.13 | $12.71 | $11.65 | $12.60 | $12.60 | 767K | +3.87% |
| May 14, 2026 | $10.50 | $11.87 | $10.02 | $11.85 | $11.85 | 1.5M | +12.86% |
| May 13, 2026 | $9.48 | $9.53 | $9.22 | $9.35 | $9.35 | 263K | -1.37% |
| May 12, 2026 | $9.53 | $9.64 | $9.45 | $9.58 | $9.58 | 132K | +0.52% |
| May 11, 2026 | $9.70 | $9.70 | $9.48 | $9.53 | $9.53 | 110K | -1.75% |
| May 8, 2026 | $9.65 | $9.73 | $9.51 | $9.56 | $9.56 | 117K | -0.93% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · MATR.TO
Jan 1 → Dec 31 · 6 years2026+64.3%$7.92 → $13.01
+64.3%
2025-36.9%$12.64 → $7.98
-36.9%
2024-16.7%$15.17 → $12.64
-16.7%
2023+10.5%$13.72 → $15.16
+10.5%
2022+174.8%$5.00 → $13.74
+174.8%
2021-23.0%$6.38 → $4.91
-23.0%
Best Year2022 · +174.8%
Worst Year2025 · -36.9%
Positive Years3 / 6
Avg Annual Return+28.8%
6Y Total Return+103.9%
6Y CAGR~+12.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in MATR.TO?
If you invested $1,000 in MATR.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$395
Total Return-60.5%
CAGR~-8.9% / yr
Profit$-605
Based on Jun 8, 2016 · $32.94Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mattr Corp.（MATR.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $13.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MATR.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MATR.TO 历史股价FMP 日线复权 OHLCV