TSX · REAL · stock

Real Matters Inc. (REAL) stock price history

Every TSX trading session of Real Matters Inc. from Jun 5, 2017 to Sep 28, 2026: 2,338 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get REAL data, free keyYear by year table

REAL adjusted close, 2017 to 2026

REALReal Matters Inc.
CA$3.35-54.1% over one year
20182020202220242026
CA$32.81
All time high, 2020
CA$7.75
52 week high, CA$3.25 low
2,338
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

REAL key facts

  • Real Matters Inc. (REAL) closed at CA$3.35 on Sep 28, 2026 on TSX.
  • REAL's all time high close is CA$32.81, set on Aug 6, 2020; its all time low close is CA$3.01 on Nov 27, 2018.
  • REAL's 52 week range is CA$3.25 to CA$7.75.
  • REAL returned -54.1% over the year to Sep 28, 2026 and -66.8% over five years.
  • Since Jun 5, 2017 REAL returned -72%, -12.9% a year compounded.
  • REAL's deepest drawdown was -89.9% from Aug 6, 2020 to Sep 25, 2026.
  • DataCedar holds 2,338 daily sessions of REAL history from Jun 5, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

REAL price chart, 2017 to 2026

REAL adjusted close, Jun 5, 2017 to Sep 28, 2026CA$3.35CA$12.88CA$22.41CA$31.9420182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

REAL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-28.4%
3 months-37.6%
6 months-39.9%
Year to date-43.2%
1 year-54.1%
3 years-46.8%
5 years-66.8%
10 yearsn/a
Since Jun 5, 2017-72.3%
Compound annual growth, 9.3 years-12.9%

REAL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$32.81 on Aug 6, 2020
All time low close
CA$3.01 on Nov 27, 2018
52 week high
CA$7.75 on Oct 23, 2025
52 week low
CA$3.25 on Sep 25, 2026
Deepest drawdown
-89.9% from Aug 6, 2020 to Sep 25, 2026, not yet recovered
Best single session
+29.2% on Nov 28, 2018
Worst single session
-24.4% on Mar 18, 2020
Volatility, 1 year annualised
43.7%
Sessions closing higher, 1 year
40%
Best calendar year
2019, +273%
Worst calendar year
2018, -67%

REAL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 5, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$5.83CA$7.51CA$3.25CA$3.35-42.2%14M186
2025CA$6.54CA$8.00CA$5.01CA$5.80-11.3%13.3M251
2024CA$6.16CA$9.46CA$4.95CA$6.54+3.8%17.7M252
2023CA$4.22CA$7.10CA$4.08CA$6.30+50.7%29.9M250
2022CA$8.26CA$8.29CA$3.80CA$4.18-49.6%61M250
2021CA$19.59CA$20.58CA$7.17CA$8.30-56.8%117.2M251
2020CA$12.49CA$33.01CA$7.74CA$19.21+55.9%146.5M252
2019CA$3.34CA$13.85CA$3.32CA$12.32+273.3%63.4M251
2018CA$10.15CA$10.32CA$2.95CA$3.30-67.3%46.7M251
2017CA$12.23CA$12.35CA$8.29CA$10.08n/a10.8M144

REAL monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$3.35-26.0%
August 2026CA$4.53-5.6%
July 2026CA$4.80-7.7%
June 2026CA$5.20-4.9%
May 2026CA$5.47-4.9%
April 2026CA$5.75+0.9%
March 2026CA$5.70-8.8%
February 2026CA$6.25+0.5%
January 2026CA$6.22+7.2%
December 2025CA$5.80-12.0%
November 2025CA$6.59-10.5%
October 2025CA$7.36+1.0%

About the REAL data

Daily bars. 2,338 sessions from Jun 5, 2017 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/REAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • RBN-UN Blue Ribbon Income Fund Ord
  • RBY Rubellite Energy Corp.
  • RCI-A Rogers Communications Inc.
  • RCI-B Rogers Communications Inc.
  • REI-UN RioCan Real Estate Investment Trust
  • RFA RFA Financial Inc.
  • RGSI Rockpoint Gas Storage Inc.
  • RIC Richards Group Inc.

Common questions

REAL share price history

Start with any symbol.

Start free