CEMATRIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.380	0.390	0.370	0.390	0.390	321,100
2025-10-31	0.380	0.380	0.370	0.380	0.380	167,000
2025-10-30	0.380	0.390	0.370	0.370	0.370	230,700
2025-10-29	0.380	0.380	0.370	0.370	0.370	111,400
2025-10-28	0.370	0.380	0.370	0.370	0.370	117,100
2025-10-27	0.390	0.390	0.380	0.380	0.380	51,700
2025-10-24	0.370	0.390	0.370	0.380	0.380	405,900
2025-10-23	0.370	0.370	0.360	0.370	0.370	206,400
2025-10-22	0.370	0.370	0.350	0.350	0.350	239,000
2025-10-21	0.370	0.370	0.350	0.350	0.350	286,600
2025-10-20	0.350	0.370	0.350	0.370	0.370	90,700
2025-10-17	0.350	0.360	0.350	0.360	0.360	154,600
2025-10-16	0.360	0.370	0.360	0.360	0.360	148,000
2025-10-15	0.370	0.370	0.360	0.370	0.370	147,200
2025-10-14	0.360	0.370	0.350	0.360	0.360	110,300
2025-10-10	0.350	0.360	0.350	0.350	0.350	119,600
2025-10-09	0.360	0.370	0.350	0.360	0.360	323,100
2025-10-08	0.360	0.360	0.360	0.360	0.360	117,800
2025-10-07	0.360	0.360	0.350	0.350	0.350	171,900
2025-10-06	0.370	0.370	0.350	0.360	0.360	47,500
2025-10-03	0.370	0.370	0.350	0.370	0.370	414,900
2025-10-02	0.360	0.370	0.350	0.360	0.360	96,400
2025-10-01	0.370	0.370	0.350	0.370	0.370	93,700
2025-09-30	0.360	0.370	0.350	0.370	0.370	346,500
2025-09-29	0.370	0.370	0.350	0.370	0.370	89,400
2025-09-26	0.360	0.370	0.350	0.370	0.370	366,000
2025-09-25	0.330	0.370	0.320	0.370	0.370	583,900
2025-09-24	0.350	0.350	0.330	0.350	0.350	70,700
2025-09-23	0.340	0.350	0.320	0.350	0.350	313,600
2025-09-22	0.320	0.340	0.320	0.330	0.330	254,700
2025-09-19	0.340	0.340	0.320	0.320	0.320	185,500
2025-09-18	0.320	0.340	0.320	0.340	0.340	467,800
2025-09-17	0.320	0.330	0.310	0.330	0.330	356,100
2025-09-16	0.310	0.330	0.300	0.320	0.320	648,500
2025-09-15	0.290	0.300	0.280	0.290	0.290	100,900
2025-09-12	0.290	0.290	0.270	0.280	0.280	52,600
2025-09-11	0.290	0.300	0.280	0.280	0.280	214,800
2025-09-10	0.280	0.300	0.280	0.280	0.280	100,700
2025-09-09	0.300	0.300	0.260	0.290	0.290	327,200
2025-09-08	0.290	0.300	0.290	0.300	0.300	136,700
2025-09-05	0.300	0.300	0.300	0.300	0.300	141,700
2025-09-04	0.300	0.300	0.290	0.300	0.300	265,100
2025-09-03	0.300	0.300	0.300	0.300	0.300	157,400
2025-09-02	0.300	0.300	0.300	0.300	0.300	110,000
2025-08-29	0.310	0.310	0.300	0.310	0.310	146,600
2025-08-28	0.310	0.310	0.300	0.310	0.310	61,000
2025-08-27	0.310	0.310	0.300	0.310	0.310	102,700
2025-08-26	0.320	0.320	0.310	0.320	0.320	92,000
2025-08-25	0.320	0.320	0.310	0.310	0.310	115,800
2025-08-22	0.320	0.320	0.310	0.310	0.310	56,800
2025-08-21	0.320	0.320	0.310	0.310	0.310	135,300
2025-08-20	0.330	0.330	0.320	0.330	0.330	38,800
2025-08-19	0.330	0.330	0.320	0.320	0.320	45,900
2025-08-18	0.320	0.330	0.320	0.330	0.330	129,000
2025-08-15	0.310	0.320	0.310	0.320	0.320	27,800
2025-08-14	0.310	0.320	0.310	0.310	0.310	66,200
2025-08-13	0.320	0.320	0.310	0.320	0.320	126,300
2025-08-12	0.330	0.330	0.320	0.320	0.320	22,500
2025-08-11	0.330	0.330	0.320	0.320	0.320	138,200
2025-08-08	0.320	0.330	0.320	0.320	0.320	127,300

← NewerPage 5 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.