CEMATRIX Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.480	0.485	0.480	0.485	0.485	70,134
2026-10-16	0.485	0.485	0.480	0.480	0.480	52,098
2026-10-15	0.480	0.480	0.480	0.480	0.480	20,900
2026-10-14	0.490	0.490	0.480	0.480	0.480	126,700
2026-10-13	0.500	0.500	0.490	0.490	0.490	41,100
2026-10-09	0.490	0.500	0.480	0.500	0.500	96,500
2026-10-08	0.490	0.490	0.490	0.490	0.490	33,500
2026-10-07	0.490	0.490	0.480	0.480	0.480	212,900
2026-10-06	0.500	0.500	0.480	0.490	0.490	91,600
2026-10-05	0.490	0.500	0.480	0.500	0.500	228,500
2026-10-02	0.490	0.490	0.480	0.490	0.490	91,400
2026-10-01	0.490	0.490	0.490	0.490	0.490	88,200
2026-09-30	0.490	0.490	0.490	0.490	0.490	167,400
2026-09-29	0.490	0.500	0.490	0.490	0.490	71,500
2026-09-28	0.500	0.500	0.490	0.490	0.490	104,500
2026-09-25	0.480	0.510	0.480	0.500	0.500	538,300
2026-09-24	0.460	0.470	0.460	0.470	0.470	47,600
2026-09-23	0.480	0.480	0.470	0.480	0.480	95,600
2026-09-22	0.470	0.480	0.470	0.470	0.470	143,900
2026-09-21	0.470	0.470	0.460	0.460	0.460	160,900
2026-09-18	0.480	0.480	0.470	0.480	0.480	51,600
2026-09-17	0.470	0.490	0.470	0.480	0.480	86,600
2026-09-16	0.480	0.490	0.470	0.470	0.470	55,000
2026-09-15	0.480	0.490	0.470	0.470	0.470	84,000
2026-09-14	0.490	0.490	0.470	0.470	0.470	141,500
2026-09-11	0.500	0.500	0.490	0.490	0.490	84,800
2026-09-10	0.520	0.520	0.500	0.500	0.500	58,400
2026-09-09	0.530	0.530	0.500	0.520	0.520	88,600
2026-09-08	0.520	0.520	0.500	0.510	0.510	40,900
2026-09-04	0.520	0.520	0.500	0.510	0.510	20,000
2026-09-03	0.520	0.530	0.500	0.500	0.500	237,300
2026-09-02	0.500	0.550	0.500	0.540	0.540	915,300
2026-09-01	0.490	0.490	0.480	0.490	0.490	42,700
2026-08-31	0.470	0.510	0.470	0.490	0.490	391,300
2026-08-28	0.480	0.490	0.480	0.480	0.480	99,100
2026-08-27	0.480	0.490	0.480	0.490	0.490	25,600
2026-08-26	0.480	0.480	0.480	0.480	0.480	140,400
2026-08-25	0.490	0.490	0.480	0.480	0.480	50,100
2026-08-24	0.480	0.490	0.480	0.490	0.490	38,300
2026-08-21	0.490	0.490	0.490	0.490	0.490	60,500
2026-08-20	0.500	0.500	0.480	0.490	0.490	195,700
2026-08-19	0.500	0.500	0.490	0.500	0.500	27,800
2026-08-18	0.500	0.500	0.490	0.500	0.500	38,000
2026-08-17	0.500	0.510	0.500	0.500	0.500	82,300
2026-08-14	0.500	0.500	0.490	0.500	0.500	29,400
2026-08-13	0.490	0.500	0.490	0.500	0.500	30,800
2026-08-12	0.490	0.500	0.490	0.500	0.500	30,700
2026-08-11	0.490	0.490	0.490	0.490	0.490	46,000
2026-08-10	0.490	0.500	0.490	0.490	0.490	214,100
2026-08-07	0.500	0.500	0.490	0.500	0.500	47,300
2026-08-06	0.500	0.500	0.490	0.500	0.500	71,500
2026-08-05	0.500	0.500	0.490	0.490	0.490	55,300
2026-08-04	0.500	0.500	0.480	0.490	0.490	132,900
2026-07-31	0.520	0.520	0.490	0.490	0.490	220,700
2026-07-30	0.530	0.530	0.510	0.520	0.520	248,200
2026-07-29	0.500	0.510	0.500	0.510	0.510	130,900
2026-07-28	0.490	0.490	0.480	0.490	0.490	33,800
2026-07-27	0.520	0.520	0.490	0.490	0.490	156,400
2026-07-24	0.500	0.510	0.500	0.510	0.510	44,700
2026-07-23	0.510	0.510	0.490	0.510	0.510	90,000

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.