CEMATRIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.455	0.500	0.445	0.490	0.490	1,372,558
2024-05-27	0.465	0.480	0.460	0.460	0.460	778,230
2024-05-24	0.430	0.465	0.430	0.465	0.465	801,061
2024-05-23	0.410	0.430	0.395	0.430	0.430	1,251,195
2024-05-22	0.385	0.430	0.385	0.405	0.405	1,100,835
2024-05-21	0.385	0.400	0.375	0.395	0.395	150,600
2024-05-17	0.370	0.380	0.370	0.380	0.380	106,611
2024-05-16	0.360	0.365	0.355	0.360	0.360	169,400
2024-05-15	0.350	0.355	0.340	0.350	0.350	120,251
2024-05-14	0.365	0.365	0.340	0.340	0.340	266,171
2024-05-13	0.380	0.380	0.350	0.360	0.360	141,116
2024-05-10	0.390	0.395	0.375	0.375	0.375	147,563
2024-05-09	0.425	0.440	0.385	0.385	0.385	589,062
2024-05-08	0.415	0.440	0.410	0.430	0.430	342,748
2024-05-07	0.405	0.420	0.405	0.420	0.420	178,520
2024-05-06	0.400	0.405	0.395	0.405	0.405	161,010
2024-05-03	0.385	0.390	0.385	0.390	0.390	83,500
2024-05-02	0.390	0.395	0.385	0.390	0.390	100,000
2024-05-01	0.390	0.395	0.390	0.390	0.390	37,005
2024-04-30	0.390	0.390	0.390	0.390	0.390	2,240
2024-04-29	0.385	0.400	0.385	0.390	0.390	79,785
2024-04-26	0.410	0.410	0.380	0.385	0.385	237,390
2024-04-25	0.385	0.405	0.385	0.405	0.405	188,487
2024-04-24	0.410	0.410	0.380	0.385	0.385	260,584
2024-04-23	0.380	0.410	0.380	0.410	0.410	621,869
2024-04-22	0.380	0.390	0.375	0.380	0.380	63,573
2024-04-19	0.365	0.380	0.360	0.380	0.380	129,240
2024-04-18	0.370	0.375	0.360	0.360	0.360	118,465
2024-04-17	0.365	0.375	0.365	0.370	0.370	85,841
2024-04-16	0.365	0.380	0.360	0.365	0.365	70,947
2024-04-15	0.385	0.385	0.370	0.370	0.370	226,550
2024-04-12	0.390	0.390	0.355	0.380	0.380	303,475
2024-04-11	0.420	0.445	0.380	0.390	0.390	879,144
2024-04-10	0.365	0.390	0.360	0.390	0.390	280,982
2024-04-09	0.340	0.370	0.340	0.370	0.370	282,495
2024-04-08	0.330	0.340	0.330	0.340	0.340	67,627
2024-04-05	0.325	0.335	0.320	0.335	0.335	118,500
2024-04-04	0.330	0.335	0.330	0.330	0.330	108,633
2024-04-03	0.335	0.340	0.330	0.335	0.335	195,210
2024-04-02	0.335	0.335	0.335	0.335	0.335	28,529
2024-04-01	0.330	0.340	0.330	0.335	0.335	86,320
2024-03-28	0.340	0.340	0.330	0.330	0.330	35,871
2024-03-27	0.335	0.335	0.330	0.330	0.330	140,518
2024-03-26	0.325	0.330	0.320	0.330	0.330	39,497
2024-03-25	0.335	0.340	0.325	0.325	0.325	114,427
2024-03-22	0.335	0.340	0.335	0.335	0.335	67,525
2024-03-21	0.330	0.335	0.330	0.330	0.330	154,942
2024-03-20	0.330	0.340	0.330	0.330	0.330	33,000
2024-03-19	0.330	0.340	0.330	0.340	0.340	160,188
2024-03-18	0.320	0.330	0.320	0.330	0.330	36,300
2024-03-15	0.310	0.310	0.305	0.310	0.310	43,500
2024-03-14	0.310	0.320	0.300	0.305	0.305	306,569
2024-03-13	0.315	0.320	0.310	0.310	0.310	47,500
2024-03-12	0.310	0.310	0.300	0.310	0.310	69,000
2024-03-11	0.310	0.315	0.300	0.305	0.305	239,200
2024-03-08	0.315	0.315	0.310	0.310	0.310	101,950
2024-03-07	0.320	0.320	0.320	0.320	0.320	24,525
2024-03-06	0.315	0.330	0.315	0.320	0.320	75,025
2024-03-05	0.320	0.320	0.310	0.315	0.315	16,228
2024-03-04	0.335	0.335	0.310	0.325	0.325	205,401

← NewerPage 11 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.