CEMATRIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.350	0.360	0.350	0.350	0.350	184,100
2024-08-21	0.350	0.360	0.340	0.350	0.350	171,500
2024-08-20	0.370	0.370	0.350	0.360	0.360	88,400
2024-08-19	0.360	0.370	0.340	0.370	0.370	236,000
2024-08-16	0.370	0.370	0.360	0.360	0.360	96,400
2024-08-15	0.390	0.390	0.370	0.370	0.370	182,500
2024-08-14	0.380	0.390	0.370	0.390	0.390	123,800
2024-08-13	0.390	0.390	0.390	0.390	0.390	17,700
2024-08-12	0.360	0.400	0.350	0.390	0.390	728,500
2024-08-09	0.390	0.390	0.360	0.370	0.370	88,900
2024-08-08	0.390	0.390	0.320	0.390	0.390	2,226,100
2024-08-07	0.410	0.430	0.410	0.410	0.410	198,100
2024-08-06	0.420	0.430	0.410	0.420	0.420	118,800
2024-08-02	0.430	0.430	0.420	0.430	0.430	48,800
2024-08-01	0.440	0.440	0.420	0.430	0.430	149,200
2024-07-31	0.420	0.440	0.410	0.430	0.430	663,000
2024-07-30	0.420	0.420	0.410	0.410	0.410	174,700
2024-07-29	0.430	0.430	0.410	0.420	0.420	338,400
2024-07-26	0.440	0.440	0.440	0.440	0.440	111,000
2024-07-25	0.440	0.470	0.420	0.450	0.450	367,500
2024-07-24	0.450	0.470	0.440	0.450	0.450	201,000
2024-07-23	0.460	0.460	0.450	0.450	0.450	214,400
2024-07-22	0.470	0.470	0.450	0.460	0.460	171,200
2024-07-19	0.470	0.480	0.460	0.460	0.460	83,500
2024-07-18	0.450	0.470	0.440	0.470	0.470	747,400
2024-07-17	0.510	0.520	0.500	0.510	0.510	98,300
2024-07-16	0.520	0.530	0.500	0.530	0.530	132,800
2024-07-15	0.500	0.540	0.500	0.510	0.510	744,600
2024-07-12	0.500	0.500	0.490	0.490	0.490	177,000
2024-07-11	0.490	0.500	0.490	0.490	0.490	188,789
2024-07-10	0.485	0.500	0.485	0.495	0.495	112,200
2024-07-09	0.480	0.490	0.480	0.480	0.480	71,098
2024-07-08	0.495	0.495	0.480	0.485	0.485	393,637
2024-07-05	0.500	0.500	0.495	0.500	0.500	37,020
2024-07-04	0.485	0.500	0.485	0.500	0.500	142,840
2024-07-03	0.500	0.500	0.485	0.500	0.500	222,582
2024-07-02	0.495	0.500	0.490	0.495	0.495	187,442
2024-06-28	0.480	0.500	0.480	0.490	0.490	457,097
2024-06-27	0.480	0.480	0.470	0.480	0.480	104,550
2024-06-26	0.470	0.480	0.470	0.480	0.480	899,487
2024-06-25	0.475	0.480	0.470	0.475	0.475	283,833
2024-06-24	0.480	0.480	0.465	0.470	0.470	116,650
2024-06-21	0.480	0.480	0.465	0.480	0.480	199,042
2024-06-20	0.475	0.475	0.470	0.475	0.475	254,143
2024-06-19	0.465	0.470	0.465	0.470	0.470	20,073
2024-06-18	0.465	0.465	0.460	0.460	0.460	60,160
2024-06-17	0.480	0.480	0.460	0.465	0.465	99,741
2024-06-14	0.465	0.475	0.455	0.475	0.475	202,740
2024-06-13	0.465	0.465	0.460	0.460	0.460	41,609
2024-06-12	0.465	0.480	0.465	0.470	0.470	195,270
2024-06-11	0.475	0.475	0.460	0.475	0.475	73,399
2024-06-10	0.475	0.475	0.460	0.465	0.465	110,170
2024-06-07	0.470	0.470	0.455	0.465	0.465	246,747
2024-06-06	0.470	0.475	0.460	0.470	0.470	177,200
2024-06-05	0.465	0.480	0.465	0.470	0.470	218,428
2024-06-04	0.455	0.465	0.440	0.465	0.465	120,098
2024-06-03	0.440	0.460	0.435	0.450	0.450	299,812
2024-05-31	0.445	0.445	0.435	0.440	0.440	88,600
2024-05-30	0.475	0.485	0.440	0.450	0.450	946,901
2024-05-29	0.495	0.495	0.480	0.485	0.485	394,108

← NewerPage 10 of 21 · 1,258 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.