CEMATRIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.510	0.510	0.490	0.510	0.510	74,500
2026-07-21	0.510	0.510	0.490	0.500	0.500	34,000
2026-07-20	0.500	0.510	0.490	0.510	0.510	59,600
2026-07-17	0.480	0.490	0.480	0.490	0.490	59,200
2026-07-16	0.490	0.490	0.470	0.490	0.490	70,200
2026-07-15	0.490	0.490	0.480	0.490	0.490	24,900
2026-07-14	0.490	0.500	0.490	0.490	0.490	39,100
2026-07-13	0.500	0.500	0.490	0.490	0.490	87,700
2026-07-10	0.520	0.520	0.500	0.500	0.500	28,700
2026-07-09	0.500	0.510	0.490	0.510	0.510	89,100
2026-07-08	0.490	0.500	0.490	0.500	0.500	58,500
2026-07-07	0.490	0.500	0.490	0.490	0.490	91,600
2026-07-06	0.500	0.510	0.500	0.510	0.510	28,700
2026-07-03	0.480	0.510	0.480	0.510	0.510	54,800
2026-07-02	0.500	0.500	0.480	0.480	0.480	74,200
2026-06-30	0.480	0.500	0.480	0.500	0.500	34,600
2026-06-29	0.490	0.500	0.490	0.490	0.490	21,100
2026-06-26	0.470	0.490	0.470	0.490	0.490	22,100
2026-06-25	0.490	0.490	0.470	0.480	0.480	175,500
2026-06-24	0.500	0.500	0.490	0.500	0.500	20,300
2026-06-23	0.490	0.500	0.490	0.490	0.490	12,900
2026-06-22	0.500	0.510	0.490	0.500	0.500	90,200
2026-06-19	0.490	0.490	0.490	0.490	0.490	12,000
2026-06-18	0.480	0.500	0.480	0.490	0.490	121,100
2026-06-17	0.480	0.480	0.480	0.480	0.480	31,200
2026-06-16	0.470	0.480	0.470	0.470	0.470	79,500
2026-06-15	0.480	0.490	0.480	0.480	0.480	88,400
2026-06-12	0.480	0.490	0.470	0.490	0.490	88,400
2026-06-11	0.480	0.490	0.480	0.490	0.490	72,300
2026-06-10	0.490	0.500	0.480	0.480	0.480	87,800
2026-06-09	0.500	0.500	0.490	0.490	0.490	57,100
2026-06-08	0.490	0.500	0.490	0.490	0.490	98,900
2026-06-05	0.500	0.500	0.490	0.500	0.500	192,500
2026-06-04	0.520	0.520	0.510	0.510	0.510	64,500
2026-06-03	0.520	0.520	0.510	0.510	0.510	29,300
2026-06-02	0.510	0.520	0.500	0.510	0.510	66,100
2026-06-01	0.540	0.540	0.510	0.510	0.510	88,000
2026-05-29	0.530	0.530	0.510	0.520	0.520	147,900
2026-05-28	0.510	0.530	0.510	0.530	0.530	80,800
2026-05-27	0.500	0.510	0.500	0.510	0.510	56,000
2026-05-26	0.500	0.510	0.500	0.510	0.510	41,400
2026-05-25	0.520	0.520	0.500	0.500	0.500	77,700
2026-05-22	0.520	0.530	0.500	0.510	0.510	237,700
2026-05-21	0.490	0.500	0.490	0.500	0.500	76,400
2026-05-20	0.500	0.500	0.490	0.490	0.490	153,200
2026-05-19	0.520	0.520	0.490	0.510	0.510	510,600
2026-05-15	0.530	0.540	0.520	0.520	0.520	119,900
2026-05-14	0.540	0.540	0.530	0.540	0.540	86,000
2026-05-13	0.540	0.540	0.520	0.540	0.540	77,600
2026-05-12	0.530	0.550	0.530	0.530	0.530	84,500
2026-05-11	0.570	0.570	0.540	0.550	0.550	346,800
2026-05-08	0.550	0.560	0.540	0.550	0.550	167,100
2026-05-07	0.550	0.560	0.540	0.550	0.550	118,200
2026-05-06	0.560	0.560	0.540	0.540	0.540	110,100
2026-05-05	0.550	0.560	0.540	0.560	0.560	164,400
2026-05-04	0.540	0.560	0.540	0.550	0.550	123,800
2026-05-01	0.550	0.560	0.500	0.560	0.560	518,200
2026-04-30	0.530	0.550	0.520	0.550	0.550	488,000
2026-04-29	0.560	0.580	0.560	0.570	0.570	185,600
2026-04-28	0.540	0.570	0.540	0.560	0.560	275,700

← NewerPage 2 of 3 · 126 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.