Cymat Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.270	0.270	0.260	0.270	0.270	40,000
2023-06-13	0.280	0.280	0.265	0.265	0.265	162,500
2023-06-12	0.290	0.290	0.270	0.275	0.275	31,000
2023-06-09	0.285	0.285	0.285	0.285	0.285	5,000
2023-06-08	0.290	0.290	0.285	0.285	0.285	10,000
2023-06-07	0.310	0.310	0.285	0.285	0.285	332,000
2023-06-06	0.305	0.305	0.305	0.305	0.305	2,500
2023-06-05	0.300	0.300	0.295	0.295	0.295	5,500
2023-06-02	0.295	0.305	0.295	0.295	0.295	25,000
2023-06-01	0.285	0.285	0.285	0.285	0.285	9,500
2023-05-31	0.285	0.285	0.275	0.280	0.280	56,500
2023-05-30	0.320	0.320	0.280	0.280	0.280	42,500
2023-05-29	0.290	0.320	0.290	0.320	0.320	37,500
2023-05-26	0.295	0.295	0.280	0.295	0.295	9,000
2023-05-25	0.310	0.315	0.300	0.300	0.300	20,500
2023-05-24	0.300	0.310	0.285	0.305	0.305	61,500
2023-05-23	0.310	0.310	0.308	0.308	0.308	13,700
2023-05-19	0.300	0.320	0.280	0.300	0.300	88,000
2023-05-18	0.295	0.300	0.295	0.298	0.298	14,000
2023-05-17	0.300	0.300	0.290	0.290	0.290	8,500
2023-05-16	0.305	0.305	0.300	0.300	0.300	12,500
2023-05-15	0.305	0.305	0.300	0.300	0.300	11,500
2023-05-12	0.313	0.313	0.280	0.295	0.295	44,800
2023-05-11	0.305	0.305	0.305	0.305	0.305	3,500
2023-05-10	0.290	0.300	0.290	0.300	0.300	20,500
2023-05-09	0.285	0.285	0.285	0.285	0.285	0
2023-05-08	0.290	0.290	0.285	0.285	0.285	14,800
2023-05-05	0.300	0.300	0.270	0.280	0.280	62,700
2023-05-04	0.295	0.300	0.295	0.300	0.300	20,000
2023-05-03	0.270	0.270	0.260	0.265	0.265	108,700
2023-05-02	0.270	0.270	0.270	0.270	0.270	6,000
2023-05-01	0.275	0.275	0.275	0.275	0.275	1,000
2023-04-28	0.275	0.275	0.265	0.265	0.265	81,000
2023-04-27	0.275	0.275	0.265	0.270	0.270	75,400
2023-04-26	0.285	0.285	0.275	0.275	0.275	3,200
2023-04-25	0.290	0.290	0.270	0.275	0.275	29,000
2023-04-24	0.290	0.290	0.283	0.283	0.283	23,100
2023-04-21	0.290	0.295	0.290	0.295	0.295	51,000
2023-04-20	0.300	0.300	0.285	0.285	0.285	68,500
2023-04-19	0.300	0.300	0.300	0.300	0.300	6,000
2023-04-18	0.300	0.305	0.300	0.300	0.300	13,000
2023-04-17	0.300	0.300	0.295	0.300	0.300	11,000
2023-04-14	0.315	0.315	0.290	0.300	0.300	65,500
2023-04-13	0.315	0.315	0.315	0.315	0.315	6,000
2023-04-12	0.315	0.315	0.305	0.310	0.310	28,500
2023-04-11	0.300	0.330	0.300	0.320	0.320	105,500
2023-04-10	0.270	0.320	0.270	0.300	0.300	120,500
2023-04-06	0.270	0.270	0.265	0.270	0.270	70,500
2023-04-05	0.275	0.275	0.275	0.275	0.275	13,000
2023-04-04	0.285	0.285	0.250	0.270	0.270	120,500
2023-04-03	0.290	0.290	0.290	0.290	0.290	19,000
2023-03-31	0.290	0.290	0.290	0.290	0.290	11,500
2023-03-30	0.290	0.290	0.285	0.285	0.285	5,000
2023-03-29	0.290	0.290	0.290	0.290	0.290	2,000
2023-03-28	0.290	0.290	0.285	0.288	0.288	18,000
2023-03-27	0.290	0.290	0.285	0.290	0.290	6,500
2023-03-24	0.290	0.290	0.290	0.290	0.290	0
2023-03-23	0.300	0.300	0.280	0.290	0.290	68,500
2023-03-22	0.310	0.315	0.305	0.315	0.315	24,500
2023-03-21	0.320	0.320	0.305	0.305	0.305	60,500

← NewerPage 15 of 21 · 1,254 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.