CEMATRIX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.320	0.340	0.320	0.330	0.330	718,700
2025-08-06	0.310	0.310	0.290	0.310	0.310	59,300
2025-08-05	0.300	0.300	0.280	0.300	0.300	47,700
2025-08-01	0.310	0.320	0.310	0.310	0.310	90,400
2025-07-31	0.310	0.310	0.310	0.310	0.310	23,200
2025-07-30	0.320	0.320	0.310	0.310	0.310	88,900
2025-07-29	0.320	0.320	0.320	0.320	0.320	43,500
2025-07-28	0.320	0.320	0.320	0.320	0.320	30,500
2025-07-25	0.320	0.330	0.320	0.330	0.330	27,500
2025-07-24	0.320	0.330	0.320	0.330	0.330	10,000
2025-07-23	0.330	0.330	0.320	0.320	0.320	34,500
2025-07-22	0.330	0.330	0.320	0.330	0.330	61,900
2025-07-21	0.320	0.330	0.320	0.320	0.320	159,600
2025-07-18	0.310	0.320	0.310	0.310	0.310	138,100
2025-07-17	0.320	0.320	0.310	0.320	0.320	82,600
2025-07-16	0.320	0.320	0.310	0.310	0.310	62,000
2025-07-15	0.330	0.330	0.310	0.320	0.320	21,000
2025-07-14	0.310	0.330	0.310	0.330	0.330	50,500
2025-07-11	0.310	0.330	0.310	0.310	0.310	133,100
2025-07-10	0.310	0.320	0.310	0.320	0.320	204,500
2025-07-09	0.310	0.320	0.310	0.320	0.320	61,000
2025-07-08	0.310	0.320	0.310	0.310	0.310	42,500
2025-07-07	0.320	0.320	0.310	0.310	0.310	32,100
2025-07-04	0.320	0.320	0.300	0.320	0.320	232,100
2025-07-03	0.310	0.320	0.310	0.320	0.320	122,000
2025-07-02	0.310	0.320	0.310	0.310	0.310	145,800
2025-06-30	0.300	0.310	0.300	0.310	0.310	280,600
2025-06-27	0.300	0.310	0.290	0.290	0.290	186,600
2025-06-26	0.300	0.300	0.300	0.300	0.300	53,500
2025-06-25	0.300	0.310	0.300	0.300	0.300	140,200
2025-06-24	0.300	0.300	0.300	0.300	0.300	57,300
2025-06-23	0.310	0.310	0.300	0.300	0.300	69,000
2025-06-20	0.300	0.310	0.300	0.300	0.300	19,300
2025-06-19	0.320	0.320	0.300	0.300	0.300	136,000
2025-06-18	0.310	0.310	0.300	0.310	0.310	118,400
2025-06-17	0.310	0.310	0.300	0.310	0.310	38,500
2025-06-16	0.310	0.310	0.300	0.300	0.300	172,700
2025-06-13	0.300	0.310	0.300	0.310	0.310	126,800
2025-06-12	0.320	0.320	0.300	0.300	0.300	246,500
2025-06-11	0.280	0.310	0.280	0.300	0.300	102,100
2025-06-10	0.280	0.310	0.280	0.300	0.300	181,100
2025-06-09	0.300	0.300	0.300	0.300	0.300	156,000
2025-06-06	0.300	0.300	0.290	0.290	0.290	24,600
2025-06-05	0.280	0.300	0.280	0.290	0.290	74,200
2025-06-04	0.290	0.300	0.280	0.300	0.300	140,500
2025-06-03	0.290	0.290	0.280	0.290	0.290	277,600
2025-06-02	0.280	0.290	0.280	0.290	0.290	21,700
2025-05-30	0.290	0.290	0.290	0.290	0.290	110,500
2025-05-29	0.290	0.290	0.290	0.290	0.290	14,500
2025-05-28	0.290	0.290	0.280	0.280	0.280	437,100
2025-05-27	0.280	0.290	0.280	0.290	0.290	184,300
2025-05-26	0.290	0.290	0.260	0.280	0.280	100,700
2025-05-23	0.300	0.300	0.270	0.270	0.270	219,500
2025-05-22	0.280	0.300	0.260	0.280	0.280	530,400
2025-05-21	0.270	0.280	0.260	0.260	0.260	94,700
2025-05-20	0.270	0.280	0.260	0.260	0.260	273,900
2025-05-16	0.280	0.280	0.260	0.270	0.270	247,200
2025-05-15	0.250	0.270	0.250	0.270	0.270	236,600
2025-05-14	0.250	0.260	0.240	0.260	0.260	183,900
2025-05-13	0.240	0.250	0.240	0.240	0.240	348,000

← NewerPage 6 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.