CEMATRIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.540	0.550	0.530	0.540	0.540	250,500
2026-04-24	0.590	0.590	0.540	0.540	0.540	354,500
2026-04-23	0.580	0.590	0.550	0.590	0.590	267,000
2026-04-22	0.580	0.590	0.570	0.590	0.590	540,000
2026-04-21	0.510	0.580	0.500	0.580	0.580	1,574,700
2026-04-20	0.510	0.520	0.500	0.510	0.510	256,600
2026-04-17	0.530	0.530	0.510	0.510	0.510	131,600
2026-04-16	0.530	0.530	0.500	0.520	0.520	229,700
2026-04-15	0.530	0.540	0.510	0.510	0.510	281,200
2026-04-14	0.500	0.530	0.500	0.530	0.530	585,600
2026-04-13	0.500	0.510	0.500	0.510	0.510	541,700
2026-04-10	0.490	0.500	0.480	0.500	0.500	372,700
2026-04-09	0.460	0.490	0.460	0.490	0.490	565,000
2026-04-08	0.470	0.470	0.460	0.460	0.460	61,300
2026-04-07	0.460	0.470	0.460	0.460	0.460	187,300
2026-04-06	0.450	0.460	0.440	0.460	0.460	296,100
2026-04-02	0.450	0.460	0.450	0.450	0.450	178,400
2026-04-01	0.460	0.460	0.450	0.460	0.460	83,100
2026-03-31	0.450	0.470	0.450	0.460	0.460	309,800
2026-03-30	0.440	0.460	0.440	0.450	0.450	174,600
2026-03-27	0.450	0.460	0.440	0.440	0.440	148,100
2026-03-26	0.470	0.470	0.450	0.450	0.450	166,700
2026-03-25	0.470	0.470	0.460	0.460	0.460	173,300
2026-03-24	0.470	0.480	0.450	0.460	0.460	267,500
2026-03-23	0.450	0.480	0.440	0.480	0.480	344,400
2026-03-20	0.460	0.460	0.450	0.450	0.450	106,300
2026-03-19	0.450	0.460	0.450	0.460	0.460	202,200
2026-03-18	0.470	0.480	0.460	0.470	0.470	349,800
2026-03-17	0.480	0.480	0.430	0.470	0.470	646,100
2026-03-16	0.430	0.480	0.420	0.470	0.470	723,800
2026-03-13	0.435	0.435	0.410	0.420	0.420	330,661
2026-03-12	0.460	0.460	0.410	0.430	0.430	1,183,700
2026-03-11	0.440	0.470	0.425	0.450	0.450	1,449,766
2026-03-10	0.420	0.430	0.410	0.425	0.425	251,761
2026-03-09	0.400	0.420	0.395	0.415	0.415	321,806
2026-03-06	0.420	0.430	0.400	0.410	0.410	280,300
2026-03-05	0.420	0.420	0.410	0.420	0.420	199,500
2026-03-04	0.410	0.420	0.400	0.420	0.420	73,200
2026-03-03	0.400	0.410	0.390	0.400	0.400	68,700
2026-03-02	0.400	0.410	0.400	0.400	0.400	97,400
2026-02-27	0.410	0.410	0.400	0.410	0.410	210,800
2026-02-26	0.410	0.410	0.410	0.410	0.410	127,500
2026-02-25	0.410	0.410	0.400	0.400	0.400	204,500
2026-02-24	0.400	0.410	0.390	0.410	0.410	481,400
2026-02-23	0.380	0.400	0.380	0.400	0.400	764,600
2026-02-20	0.370	0.380	0.370	0.380	0.380	287,400
2026-02-19	0.370	0.380	0.370	0.380	0.380	147,000
2026-02-18	0.360	0.370	0.360	0.370	0.370	525,100
2026-02-17	0.370	0.370	0.350	0.360	0.360	73,800
2026-02-13	0.360	0.370	0.360	0.360	0.360	51,100
2026-02-12	0.370	0.370	0.350	0.350	0.350	106,400
2026-02-11	0.360	0.370	0.350	0.370	0.370	287,500
2026-02-10	0.370	0.370	0.360	0.360	0.360	35,000
2026-02-09	0.370	0.370	0.360	0.360	0.360	103,100
2026-02-06	0.370	0.370	0.360	0.360	0.360	33,700
2026-02-05	0.370	0.370	0.360	0.360	0.360	125,100
2026-02-04	0.370	0.370	0.370	0.370	0.370	36,900
2026-02-03	0.360	0.370	0.360	0.370	0.370	75,300
2026-02-02	0.360	0.370	0.350	0.370	0.370	60,800
2026-01-30	0.370	0.370	0.340	0.360	0.360	194,700

← NewerPage 3 of 5 · 251 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.