CEMATRIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.350	0.360	0.350	0.360	0.360	89,100
2026-01-28	0.370	0.370	0.350	0.350	0.350	158,800
2026-01-27	0.370	0.370	0.370	0.370	0.370	30,400
2026-01-26	0.370	0.380	0.370	0.370	0.370	147,300
2026-01-23	0.370	0.370	0.360	0.370	0.370	298,600
2026-01-22	0.370	0.370	0.370	0.370	0.370	98,000
2026-01-21	0.370	0.380	0.360	0.370	0.370	313,800
2026-01-20	0.350	0.370	0.350	0.370	0.370	328,700
2026-01-19	0.360	0.360	0.350	0.350	0.350	81,700
2026-01-16	0.350	0.350	0.350	0.350	0.350	45,300
2026-01-15	0.360	0.360	0.350	0.360	0.360	152,200
2026-01-14	0.360	0.360	0.350	0.360	0.360	53,700
2026-01-13	0.360	0.360	0.350	0.350	0.350	62,700
2026-01-12	0.360	0.360	0.360	0.360	0.360	31,800
2026-01-09	0.360	0.360	0.350	0.350	0.350	83,600
2026-01-08	0.360	0.360	0.350	0.360	0.360	206,500
2026-01-07	0.360	0.360	0.350	0.350	0.350	171,400
2026-01-06	0.360	0.360	0.350	0.350	0.350	102,800
2026-01-05	0.360	0.360	0.350	0.350	0.350	139,800
2026-01-02	0.350	0.360	0.350	0.350	0.350	41,500
2025-12-31	0.350	0.360	0.350	0.360	0.360	43,400
2025-12-30	0.350	0.350	0.340	0.350	0.350	254,000
2025-12-29	0.340	0.350	0.340	0.350	0.350	121,000
2025-12-24	0.330	0.340	0.330	0.340	0.340	19,500
2025-12-23	0.340	0.350	0.330	0.330	0.330	67,100
2025-12-22	0.350	0.350	0.320	0.340	0.340	411,800
2025-12-19	0.350	0.350	0.350	0.350	0.350	117,700
2025-12-18	0.350	0.350	0.350	0.350	0.350	30,600
2025-12-17	0.350	0.350	0.340	0.350	0.350	121,800
2025-12-16	0.350	0.350	0.340	0.350	0.350	103,200
2025-12-15	0.340	0.350	0.340	0.350	0.350	65,500
2025-12-12	0.350	0.350	0.340	0.340	0.340	228,800
2025-12-11	0.350	0.350	0.340	0.340	0.340	25,300
2025-12-10	0.340	0.340	0.340	0.340	0.340	69,000
2025-12-09	0.340	0.340	0.330	0.330	0.330	45,200
2025-12-08	0.350	0.350	0.330	0.340	0.340	170,300
2025-12-05	0.360	0.360	0.340	0.350	0.350	82,800
2025-12-04	0.360	0.360	0.350	0.350	0.350	33,100
2025-12-03	0.360	0.370	0.340	0.370	0.370	68,600
2025-12-02	0.350	0.370	0.340	0.370	0.370	209,500
2025-12-01	0.350	0.350	0.340	0.340	0.340	12,800
2025-11-28	0.340	0.350	0.340	0.350	0.350	158,300
2025-11-27	0.340	0.340	0.330	0.340	0.340	97,000
2025-11-26	0.340	0.340	0.330	0.330	0.330	37,700
2025-11-25	0.330	0.340	0.330	0.340	0.340	76,600
2025-11-24	0.340	0.340	0.330	0.330	0.330	61,400
2025-11-21	0.330	0.330	0.320	0.330	0.330	43,200
2025-11-20	0.320	0.330	0.320	0.320	0.320	49,900
2025-11-19	0.320	0.330	0.320	0.330	0.330	287,500
2025-11-18	0.330	0.330	0.320	0.330	0.330	381,700
2025-11-17	0.330	0.340	0.330	0.330	0.330	52,200
2025-11-14	0.340	0.340	0.330	0.340	0.340	100,700
2025-11-13	0.340	0.340	0.340	0.340	0.340	158,000
2025-11-12	0.320	0.340	0.320	0.340	0.340	220,000
2025-11-11	0.350	0.350	0.320	0.330	0.330	477,700
2025-11-10	0.360	0.360	0.350	0.350	0.350	104,600
2025-11-07	0.370	0.370	0.350	0.360	0.360	124,200
2025-11-06	0.400	0.400	0.350	0.370	0.370	547,500
2025-11-05	0.380	0.400	0.380	0.400	0.400	284,300
2025-11-04	0.390	0.390	0.380	0.380	0.380	84,700

← NewerPage 4 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.