Real Matters Inc.
REAL.TOTSXTechnology● Active
$5.14
$-0.00(-0.00%)
Market Cap$381835180
P/E Ratio—
52W High$8
52W Low$5.01
Real Matters Inc.（REAL.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。
real.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.25
Jun 28, 2021
-71.8% from here
5-Year Low5Y
$3.80
Dec 28, 2022
+35.3% from low
IPO Priceadj.
$12.09
Jun 5, 2017
-57.5% since IPO
1 Year Ago
$5.65
Jun 9, 2025
-9.0% in 1Y
5 Years Ago
$17.43
Jun 9, 2021
-70.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · REAL.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.15 | $5.21 | $5.13 | $5.14 | $5.14 | 5K | -0.19% |
| Jun 5, 2026 | $5.11 | $5.18 | $5.08 | $5.14 | $5.14 | 44K | +0.59% |
| Jun 4, 2026 | $5.13 | $5.20 | $5.06 | $5.15 | $5.15 | 118K | +0.39% |
| Jun 3, 2026 | $5.48 | $5.48 | $5.11 | $5.11 | $5.11 | 110K | -6.75% |
| Jun 2, 2026 | $5.44 | $5.48 | $5.35 | $5.43 | $5.43 | 39K | -0.18% |
| Jun 1, 2026 | $5.41 | $5.52 | $5.41 | $5.46 | $5.46 | 20K | +0.92% |
| May 29, 2026 | $5.47 | $5.54 | $5.36 | $5.47 | $5.47 | 40K | +0.00% |
| May 28, 2026 | $5.48 | $5.58 | $5.45 | $5.47 | $5.47 | 63K | -0.18% |
| May 27, 2026 | $5.52 | $5.70 | $5.48 | $5.53 | $5.53 | 28K | +0.18% |
| May 26, 2026 | $5.67 | $5.76 | $5.51 | $5.56 | $5.56 | 32K | -1.94% |
| May 25, 2026 | $5.33 | $5.71 | $5.33 | $5.65 | $5.65 | 30K | +6.00% |
| May 22, 2026 | $5.31 | $5.53 | $5.31 | $5.41 | $5.41 | 21K | +1.88% |
| May 21, 2026 | $5.48 | $5.48 | $5.28 | $5.40 | $5.40 | 32K | -1.46% |
| May 20, 2026 | $5.30 | $5.54 | $5.21 | $5.50 | $5.50 | 63K | +3.77% |
| May 19, 2026 | $5.57 | $5.57 | $5.25 | $5.27 | $5.27 | 73K | -5.39% |
| May 15, 2026 | $5.64 | $5.66 | $5.55 | $5.60 | $5.60 | 39K | -0.71% |
| May 14, 2026 | $5.67 | $5.75 | $5.64 | $5.65 | $5.65 | 33K | -0.35% |
| May 13, 2026 | $5.52 | $5.66 | $5.52 | $5.66 | $5.66 | 20K | +2.54% |
| May 12, 2026 | $5.71 | $5.71 | $5.57 | $5.65 | $5.65 | 53K | -1.05% |
| May 11, 2026 | $5.85 | $5.89 | $5.75 | $5.75 | $5.75 | 65K | -1.71% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · REAL.TO
Jan 1 → Dec 31 · 6 years2026-11.8%$5.83 → $5.14
-11.8%
2025-11.3%$6.54 → $5.80
-11.3%
2024+6.2%$6.16 → $6.54
+6.2%
2023+49.3%$4.22 → $6.30
+49.3%
2022-49.4%$8.26 → $4.18
-49.4%
2021-52.6%$17.52 → $8.30
-52.6%
Best Year2023 · +49.3%
Worst Year2021 · -52.6%
Positive Years2 / 6
Avg Annual Return-11.6%
6Y Total Return-70.7%
6Y CAGR~-18.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in REAL.TO?
If you invested $1,000 in REAL.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$425
Total Return-57.5%
CAGR~-9.1% / yr
Profit$-575
Based on Jun 5, 2017 · $12.09Split & 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
Real Matters Inc.（REAL.TO）所属板块为 Technology，主要交易场所为 TSX。本页行情快照中的最近价为 $5.14。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
REAL.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。
REAL.TO 历史股价FMP 日线复权 OHLCV