CEMATRIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.335	0.335	0.310	0.325	0.325	205,401
2024-03-01	0.330	0.340	0.325	0.330	0.330	57,710
2024-02-29	0.325	0.330	0.325	0.330	0.330	23,125
2024-02-28	0.325	0.325	0.320	0.325	0.325	31,000
2024-02-27	0.330	0.330	0.325	0.325	0.325	41,500
2024-02-26	0.330	0.330	0.330	0.330	0.330	104,005
2024-02-23	0.325	0.330	0.325	0.330	0.330	59,700
2024-02-22	0.345	0.345	0.320	0.325	0.325	137,090
2024-02-21	0.360	0.360	0.340	0.345	0.345	122,928
2024-02-20	0.340	0.355	0.340	0.355	0.355	68,664
2024-02-16	0.345	0.345	0.345	0.345	0.345	130,500
2024-02-15	0.360	0.360	0.340	0.340	0.340	237,533
2024-02-14	0.350	0.355	0.350	0.355	0.355	79,000
2024-02-13	0.350	0.350	0.350	0.350	0.350	82,500
2024-02-12	0.355	0.355	0.350	0.350	0.350	112,428
2024-02-09	0.345	0.360	0.345	0.350	0.350	55,259
2024-02-08	0.345	0.345	0.330	0.345	0.345	110,500
2024-02-07	0.355	0.365	0.340	0.340	0.340	154,052
2024-02-06	0.325	0.360	0.325	0.355	0.355	652,770
2024-02-05	0.325	0.330	0.320	0.325	0.325	176,332
2024-02-02	0.320	0.325	0.320	0.320	0.320	30,090
2024-02-01	0.300	0.325	0.300	0.325	0.325	263,729
2024-01-31	0.290	0.300	0.290	0.295	0.295	86,500
2024-01-30	0.300	0.300	0.295	0.295	0.295	108,000
2024-01-29	0.305	0.310	0.300	0.300	0.300	78,100
2024-01-26	0.315	0.315	0.300	0.305	0.305	52,327
2024-01-25	0.285	0.320	0.285	0.315	0.315	313,980
2024-01-24	0.300	0.300	0.290	0.290	0.290	107,783
2024-01-23	0.310	0.310	0.300	0.300	0.300	153,000
2024-01-22	0.305	0.305	0.300	0.300	0.300	66,785
2024-01-19	0.300	0.305	0.285	0.290	0.290	196,450
2024-01-18	0.285	0.295	0.285	0.295	0.295	90,500
2024-01-17	0.290	0.295	0.280	0.295	0.295	224,214
2024-01-16	0.305	0.305	0.295	0.295	0.295	39,301
2024-01-15	0.285	0.295	0.285	0.290	0.290	41,510
2024-01-12	0.290	0.290	0.280	0.290	0.290	21,500
2024-01-11	0.300	0.300	0.290	0.290	0.290	240,700
2024-01-10	0.295	0.300	0.290	0.290	0.290	66,000
2024-01-09	0.295	0.295	0.280	0.290	0.290	35,700
2024-01-08	0.285	0.290	0.280	0.290	0.290	102,234
2024-01-05	0.290	0.295	0.280	0.290	0.290	101,550
2024-01-04	0.305	0.305	0.290	0.290	0.290	178,520
2024-01-03	0.290	0.330	0.285	0.320	0.320	688,611
2024-01-02	0.275	0.285	0.275	0.280	0.280	44,726
2023-12-29	0.270	0.275	0.250	0.275	0.275	350,826
2023-12-28	0.280	0.280	0.265	0.270	0.270	134,595
2023-12-27	0.280	0.285	0.275	0.275	0.275	86,961
2023-12-22	0.300	0.300	0.280	0.280	0.280	1,102,765
2023-12-21	0.300	0.305	0.295	0.295	0.295	148,611
2023-12-20	0.310	0.315	0.300	0.305	0.305	99,250
2023-12-19	0.310	0.310	0.305	0.305	0.305	16,080
2023-12-18	0.320	0.330	0.300	0.305	0.305	192,738
2023-12-15	0.310	0.320	0.300	0.320	0.320	73,450
2023-12-14	0.295	0.320	0.290	0.320	0.320	178,205
2023-12-13	0.290	0.295	0.285	0.295	0.295	80,700
2023-12-12	0.310	0.310	0.285	0.285	0.285	253,849
2023-12-11	0.320	0.325	0.300	0.310	0.310	175,500
2023-12-08	0.325	0.330	0.320	0.325	0.325	78,487
2023-12-07	0.285	0.330	0.270	0.330	0.330	697,321
2023-12-06	0.280	0.290	0.255	0.290	0.290	542,302

← NewerPage 12 of 21 · 1,259 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.