CEMATRIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.335	0.335	0.330	0.335	0.335	27,620
2022-01-06	0.335	0.335	0.330	0.330	0.330	36,850
2022-01-05	0.335	0.340	0.335	0.335	0.335	140,985
2022-01-04	0.325	0.335	0.315	0.330	0.330	156,775
2021-12-31	0.325	0.325	0.315	0.325	0.325	27,743
2021-12-30	0.320	0.320	0.320	0.320	0.320	650
2021-12-29	0.330	0.330	0.300	0.320	0.320	681,856
2021-12-24	0.320	0.330	0.320	0.320	0.320	79,505
2021-12-23	0.320	0.320	0.315	0.320	0.320	254,595
2021-12-22	0.320	0.325	0.320	0.320	0.320	48,800
2021-12-21	0.315	0.335	0.315	0.325	0.325	190,451
2021-12-20	0.315	0.325	0.310	0.315	0.315	324,560
2021-12-17	0.325	0.330	0.310	0.320	0.320	121,950
2021-12-16	0.315	0.335	0.315	0.330	0.330	233,026
2021-12-15	0.320	0.325	0.315	0.320	0.320	541,487
2021-12-14	0.335	0.335	0.325	0.335	0.335	263,051
2021-12-13	0.350	0.355	0.330	0.335	0.335	146,257
2021-12-10	0.340	0.350	0.340	0.340	0.340	149,709
2021-12-09	0.340	0.345	0.330	0.345	0.345	151,790
2021-12-08	0.330	0.340	0.330	0.340	0.340	212,563
2021-12-07	0.340	0.350	0.335	0.340	0.340	216,923
2021-12-06	0.345	0.345	0.335	0.340	0.340	100,393
2021-12-03	0.335	0.340	0.330	0.335	0.335	120,320
2021-12-02	0.340	0.345	0.330	0.330	0.330	120,563
2021-12-01	0.360	0.360	0.340	0.350	0.350	236,012
2021-11-30	0.360	0.360	0.350	0.355	0.355	147,003
2021-11-29	0.365	0.370	0.355	0.365	0.365	80,117
2021-11-26	0.370	0.375	0.350	0.365	0.365	316,113
2021-11-25	0.375	0.385	0.360	0.370	0.370	76,295
2021-11-24	0.365	0.375	0.365	0.375	0.375	16,050
2021-11-23	0.370	0.380	0.365	0.380	0.380	77,130
2021-11-22	0.375	0.380	0.365	0.380	0.380	234,640
2021-11-19	0.390	0.395	0.380	0.385	0.385	65,473
2021-11-18	0.400	0.400	0.385	0.385	0.385	299,874
2021-11-17	0.430	0.430	0.400	0.405	0.405	115,856
2021-11-16	0.400	0.420	0.400	0.420	0.420	146,155
2021-11-15	0.380	0.415	0.380	0.410	0.410	221,202
2021-11-12	0.365	0.380	0.350	0.380	0.380	157,578
2021-11-11	0.355	0.365	0.330	0.365	0.365	780,319
2021-11-10	0.380	0.380	0.370	0.380	0.380	241,744
2021-11-09	0.385	0.395	0.385	0.385	0.385	229,496
2021-11-08	0.395	0.400	0.385	0.390	0.390	343,207
2021-11-05	0.410	0.410	0.385	0.395	0.395	237,851
2021-11-04	0.405	0.410	0.400	0.405	0.405	113,886
2021-11-03	0.405	0.405	0.400	0.405	0.405	47,500
2021-11-02	0.410	0.415	0.400	0.405	0.405	147,921
2021-11-01	0.410	0.420	0.400	0.410	0.410	149,544
2021-10-29	0.410	0.420	0.395	0.415	0.415	124,982
2021-10-28	0.400	0.405	0.400	0.405	0.405	46,300
2021-10-27	0.400	0.400	0.400	0.400	0.400	44,943
2021-10-26	0.400	0.405	0.400	0.400	0.400	116,336
2021-10-25	0.410	0.410	0.395	0.400	0.400	108,282
2021-10-22	0.400	0.405	0.395	0.405	0.405	45,075
2021-10-21	0.400	0.400	0.395	0.395	0.395	113,170
2021-10-20	0.400	0.410	0.400	0.405	0.405	119,465
2021-10-19	0.410	0.415	0.400	0.410	0.410	77,423
2021-10-18	0.395	0.410	0.395	0.405	0.405	221,951
2021-10-15	0.395	0.405	0.390	0.400	0.400	32,933
2021-10-14	0.395	0.410	0.395	0.400	0.400	175,850

← NewerPage 21 of 21 · 1,259 trading days

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.