CEMATRIX Corporation (CVX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4500

-0.0100

(-2.17%)

At close: 04:00PM EDT

Time Period:

Sept 19, 2023 - Sept 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	0.33	0.34	0.32	0.32	0.32	26,488
Sept 17, 2024	0.32	0.34	0.32	0.32	0.32	82,744
Sept 16, 2024	0.32	0.34	0.32	0.34	0.34	76,083
Sept 13, 2024	0.34	0.35	0.30	0.32	0.32	437,983
Sept 12, 2024	0.36	0.37	0.32	0.34	0.34	50,671
Sept 11, 2024	0.35	0.38	0.35	0.35	0.35	110,614
Sept 10, 2024	0.31	0.35	0.31	0.35	0.35	167,302
Sept 09, 2024	0.31	0.32	0.29	0.32	0.32	3,459,209
Sept 06, 2024	0.30	0.30	0.30	0.30	0.30	48,489
Sept 05, 2024	0.32	0.33	0.29	0.30	0.30	161,620
Sept 04, 2024	0.29	0.30	0.29	0.30	0.30	38,127
Sept 03, 2024	0.31	0.31	0.29	0.29	0.29	214,254
Aug 30, 2024	0.31	0.31	0.29	0.31	0.31	267,559
Aug 29, 2024	0.31	0.32	0.31	0.31	0.31	255,880
Aug 28, 2024	0.32	0.32	0.31	0.31	0.31	225,874
Aug 27, 2024	0.32	0.33	0.32	0.33	0.33	188,379
Aug 26, 2024	0.31	0.34	0.31	0.32	0.32	210,246
Aug 23, 2024	0.34	0.35	0.33	0.34	0.34	208,770
Aug 22, 2024	0.35	0.35	0.34	0.35	0.35	184,076
Aug 21, 2024	0.35	0.36	0.34	0.35	0.35	171,500
Aug 20, 2024	0.37	0.37	0.35	0.35	0.35	88,400
Aug 19, 2024	0.36	0.37	0.34	0.37	0.37	235,950
Aug 16, 2024	0.37	0.37	0.36	0.36	0.36	96,352
Aug 15, 2024	0.39	0.39	0.37	0.37	0.37	182,525
Aug 14, 2024	0.38	0.39	0.37	0.39	0.39	123,789
Aug 13, 2024	0.39	0.39	0.38	0.38	0.38	17,696
Aug 12, 2024	0.36	0.40	0.35	0.39	0.39	728,536
Aug 09, 2024	0.38	0.38	0.35	0.37	0.37	88,920
Aug 08, 2024	0.39	0.39	0.32	0.38	0.38	2,226,135
Aug 07, 2024	0.41	0.43	0.41	0.41	0.41	198,050
Aug 06, 2024	0.41	0.43	0.41	0.42	0.42	118,791
Aug 02, 2024	0.43	0.43	0.42	0.43	0.43	48,807
Aug 01, 2024	0.44	0.44	0.42	0.43	0.43	149,202
Jul 31, 2024	0.41	0.44	0.41	0.43	0.43	663,000
Jul 30, 2024	0.41	0.41	0.41	0.41	0.41	174,690
Jul 29, 2024	0.43	0.43	0.41	0.42	0.42	338,410
Jul 26, 2024	0.44	0.44	0.44	0.44	0.44	110,950
Jul 25, 2024	0.44	0.47	0.41	0.44	0.44	367,476
Jul 24, 2024	0.44	0.47	0.44	0.45	0.45	201,010
Jul 23, 2024	0.46	0.46	0.44	0.44	0.44	214,354
Jul 22, 2024	0.47	0.47	0.45	0.46	0.46	171,249
Jul 19, 2024	0.47	0.47	0.46	0.46	0.46	83,509
Jul 18, 2024	0.45	0.47	0.44	0.47	0.47	747,387
Jul 17, 2024	0.51	0.52	0.50	0.51	0.51	98,315
Jul 16, 2024	0.52	0.53	0.50	0.53	0.53	132,763
Jul 15, 2024	0.50	0.54	0.50	0.51	0.51	744,593
Jul 12, 2024	0.50	0.50	0.49	0.49	0.49	176,959
Jul 11, 2024	0.49	0.50	0.49	0.49	0.49	188,789
Jul 10, 2024	0.49	0.50	0.49	0.50	0.50	112,200
Jul 09, 2024	0.48	0.49	0.48	0.48	0.48	71,098
Jul 08, 2024	0.50	0.50	0.48	0.49	0.49	393,637
Jul 05, 2024	0.50	0.50	0.50	0.50	0.50	37,020
Jul 04, 2024	0.49	0.50	0.49	0.50	0.50	142,840
Jul 03, 2024	0.50	0.50	0.49	0.50	0.50	222,582
Jul 02, 2024	0.50	0.50	0.49	0.50	0.50	187,442
Jun 28, 2024	0.48	0.50	0.48	0.49	0.49	457,097
Jun 27, 2024	0.48	0.48	0.47	0.48	0.48	104,550
Jun 26, 2024	0.47	0.48	0.47	0.48	0.48	899,487
Jun 25, 2024	0.47	0.48	0.47	0.47	0.47	283,833
Jun 24, 2024	0.48	0.48	0.47	0.47	0.47	116,650
Jun 21, 2024	0.48	0.48	0.47	0.48	0.48	199,042
Jun 20, 2024	0.47	0.47	0.47	0.47	0.47	254,143
Jun 19, 2024	0.47	0.47	0.47	0.47	0.47	20,073
Jun 18, 2024	0.47	0.47	0.46	0.46	0.46	60,160
Jun 17, 2024	0.48	0.48	0.46	0.47	0.47	99,741
Jun 14, 2024	0.47	0.47	0.46	0.47	0.47	202,740
Jun 13, 2024	0.47	0.47	0.46	0.46	0.46	41,609
Jun 12, 2024	0.47	0.48	0.47	0.47	0.47	195,270
Jun 11, 2024	0.47	0.47	0.46	0.47	0.47	73,399
Jun 10, 2024	0.47	0.47	0.46	0.47	0.47	110,170
Jun 07, 2024	0.47	0.47	0.46	0.47	0.47	246,747
Jun 06, 2024	0.47	0.47	0.46	0.47	0.47	177,200
Jun 05, 2024	0.47	0.48	0.47	0.47	0.47	218,428
Jun 04, 2024	0.46	0.47	0.44	0.47	0.47	120,098
Jun 03, 2024	0.44	0.46	0.44	0.45	0.45	299,812
May 31, 2024	0.44	0.44	0.44	0.44	0.44	88,600
May 30, 2024	0.47	0.49	0.44	0.45	0.45	946,901
May 29, 2024	0.50	0.50	0.48	0.49	0.49	394,108
May 28, 2024	0.46	0.50	0.44	0.49	0.49	1,372,558
May 27, 2024	0.47	0.48	0.46	0.46	0.46	778,230
May 24, 2024	0.43	0.47	0.43	0.47	0.47	801,061
May 23, 2024	0.41	0.43	0.40	0.43	0.43	1,251,195
May 22, 2024	0.38	0.43	0.38	0.41	0.41	1,100,835
May 21, 2024	0.38	0.40	0.38	0.40	0.40	150,600
May 17, 2024	0.37	0.38	0.37	0.38	0.38	106,611
May 16, 2024	0.36	0.37	0.35	0.36	0.36	169,400
May 15, 2024	0.35	0.35	0.34	0.35	0.35	120,251
May 14, 2024	0.37	0.37	0.34	0.34	0.34	266,171
May 13, 2024	0.38	0.38	0.35	0.36	0.36	141,116
May 10, 2024	0.39	0.40	0.38	0.38	0.38	147,563
May 09, 2024	0.43	0.44	0.38	0.38	0.38	589,062
May 08, 2024	0.41	0.44	0.41	0.43	0.43	342,748
May 07, 2024	0.41	0.42	0.41	0.42	0.42	178,520
May 06, 2024	0.40	0.41	0.40	0.41	0.41	161,010
May 03, 2024	0.38	0.39	0.38	0.39	0.39	83,500
May 02, 2024	0.39	0.40	0.38	0.39	0.39	100,000
May 01, 2024	0.39	0.40	0.39	0.39	0.39	37,005
Apr 30, 2024	0.39	0.39	0.39	0.39	0.39	2,240
Apr 29, 2024	0.38	0.40	0.38	0.39	0.39	79,785
Apr 26, 2024	0.41	0.41	0.38	0.38	0.38	237,390
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7368+0.0015(+0.21%)

CRUDE OIL71.31+0.40(+0.56%)

Bitcoin CAD84,181.80+2,178.07(+2.66%)

CEMATRIX Corporation (CVX.V)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7368
+0.0015(+0.21%)

CRUDE OIL
71.31
+0.40(+0.56%)

Bitcoin CAD
84,181.80
+2,178.07(+2.66%)