Cymat Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.370	0.425	0.370	0.400	0.400	37,500
2022-12-20	0.350	0.400	0.340	0.345	0.345	96,500
2022-12-19	0.360	0.385	0.340	0.340	0.340	134,000
2022-12-16	0.370	0.405	0.350	0.355	0.355	91,000
2022-12-15	0.350	0.380	0.350	0.350	0.350	211,400
2022-12-14	0.320	0.350	0.320	0.335	0.335	40,400
2022-12-13	0.355	0.355	0.300	0.325	0.325	121,500
2022-12-12	0.370	0.370	0.345	0.345	0.345	17,000
2022-12-09	0.380	0.380	0.370	0.375	0.375	18,200
2022-12-08	0.380	0.420	0.375	0.380	0.380	68,000
2022-12-07	0.375	0.375	0.360	0.360	0.360	17,500
2022-12-06	0.400	0.400	0.350	0.365	0.365	35,500
2022-12-05	0.385	0.385	0.380	0.380	0.380	7,500
2022-12-02	0.395	0.395	0.395	0.395	0.395	1,000
2022-12-01	0.370	0.370	0.345	0.350	0.350	8,500
2022-11-30	0.370	0.375	0.370	0.370	0.370	12,000
2022-11-29	0.370	0.383	0.370	0.370	0.370	22,000
2022-11-28	0.340	0.340	0.335	0.335	0.335	11,000
2022-11-25	0.340	0.350	0.330	0.340	0.340	32,500
2022-11-24	0.325	0.325	0.325	0.325	0.325	0
2022-11-23	0.360	0.360	0.325	0.325	0.325	60,800
2022-11-22	0.360	0.360	0.330	0.350	0.350	65,200
2022-11-21	0.365	0.365	0.365	0.365	0.365	11,000
2022-11-18	0.370	0.370	0.360	0.360	0.360	41,500
2022-11-17	0.380	0.380	0.365	0.365	0.365	58,000
2022-11-16	0.370	0.380	0.370	0.370	0.370	59,000
2022-11-15	0.385	0.385	0.360	0.365	0.365	49,600
2022-11-14	0.390	0.390	0.380	0.380	0.380	16,000
2022-11-11	0.430	0.430	0.400	0.400	0.400	11,500
2022-11-10	0.435	0.435	0.400	0.400	0.400	66,000
2022-11-09	0.395	0.395	0.395	0.395	0.395	4,100
2022-11-08	0.430	0.430	0.395	0.395	0.395	41,800
2022-11-07	0.450	0.450	0.430	0.430	0.430	20,000
2022-11-04	0.460	0.460	0.405	0.445	0.445	132,500
2022-11-03	0.425	0.425	0.400	0.400	0.400	70,000
2022-11-02	0.430	0.430	0.405	0.410	0.410	112,800
2022-11-01	0.450	0.450	0.430	0.430	0.430	33,500
2022-10-31	0.455	0.455	0.435	0.435	0.435	30,000
2022-10-28	0.465	0.465	0.440	0.440	0.440	65,000
2022-10-27	0.460	0.460	0.460	0.460	0.460	4,500
2022-10-26	0.460	0.460	0.455	0.455	0.455	5,500
2022-10-25	0.470	0.470	0.435	0.450	0.450	35,900
2022-10-24	0.500	0.500	0.470	0.470	0.470	45,000
2022-10-21	0.485	0.520	0.460	0.500	0.500	171,000
2022-10-20	0.500	0.500	0.480	0.485	0.485	7,400
2022-10-19	0.485	0.490	0.440	0.470	0.470	89,200
2022-10-18	0.440	0.470	0.425	0.450	0.450	119,700
2022-10-17	0.410	0.480	0.410	0.430	0.430	73,000
2022-10-14	0.400	0.400	0.380	0.380	0.380	57,500
2022-10-13	0.410	0.410	0.400	0.400	0.400	2,500
2022-10-12	0.420	0.430	0.415	0.415	0.415	7,300
2022-10-11	0.385	0.385	0.385	0.385	0.385	1,800
2022-10-07	0.400	0.400	0.385	0.385	0.385	22,500
2022-10-06	0.420	0.420	0.400	0.400	0.400	5,000
2022-10-05	0.425	0.425	0.390	0.390	0.390	62,500
2022-10-04	0.450	0.450	0.425	0.425	0.425	52,000
2022-10-03	0.410	0.460	0.410	0.430	0.430	25,100
2022-09-30	0.400	0.400	0.400	0.400	0.400	65,000
2022-09-29	0.415	0.415	0.390	0.390	0.390	47,000
2022-09-28	0.415	0.420	0.400	0.400	0.400	89,000

← NewerPage 17 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.