Canada markets open in 1 hour 48 minutes

CEMATRIX Corporation (CVX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3950+0.0150 (+3.95%)
At close: 03:02PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.39000.40000.38000.40000.4000150,600
May 17, 20240.37000.38000.37000.38000.3800106,600
May 16, 20240.36000.37000.36000.36000.3600169,400
May 15, 20240.35000.36000.34000.35000.3500120,300
May 14, 20240.37000.37000.34000.34000.3400266,200
May 13, 20240.38000.38000.35000.36000.3600141,100
May 10, 20240.39000.40000.38000.38000.3800147,600
May 09, 20240.43000.44000.39000.39000.3900589,100
May 08, 20240.42000.44000.41000.43000.4300342,700
May 07, 20240.41000.42000.41000.42000.4200178,500
May 06, 20240.40000.41000.40000.41000.4100161,000
May 03, 20240.39000.39000.39000.39000.390083,500
May 02, 20240.39000.40000.39000.39000.3900100,000
May 01, 20240.39000.40000.39000.39000.390037,000
Apr 30, 20240.39000.39000.39000.39000.39002,200
Apr 29, 20240.39000.40000.39000.39000.390079,800
Apr 26, 20240.41000.41000.38000.39000.3900237,400
Apr 25, 20240.39000.41000.39000.41000.4100188,500
Apr 24, 20240.41000.41000.38000.39000.3900260,600
Apr 23, 20240.38000.41000.38000.41000.4100621,900
Apr 22, 20240.38000.39000.38000.38000.380063,600
Apr 19, 20240.37000.38000.36000.38000.3800129,200
Apr 18, 20240.37000.38000.36000.36000.3600118,500
Apr 17, 20240.37000.38000.37000.37000.370085,800
Apr 16, 20240.37000.38000.36000.37000.370070,900
Apr 15, 20240.39000.39000.37000.37000.3700226,600
Apr 12, 20240.39000.39000.36000.38000.3800303,500
Apr 11, 20240.42000.45000.38000.39000.3900879,100
Apr 10, 20240.37000.39000.36000.39000.3900281,000
Apr 09, 20240.34000.37000.34000.37000.3700282,500
Apr 08, 20240.33000.34000.33000.34000.340067,600
Apr 05, 20240.33000.34000.32000.34000.3400118,500
Apr 04, 20240.33000.34000.33000.33000.3300108,600
Apr 03, 20240.34000.34000.33000.34000.3400195,200
Apr 02, 20240.34000.34000.34000.34000.340028,500
Apr 01, 20240.33000.34000.33000.34000.340086,300
Mar 28, 20240.34000.34000.33000.33000.330035,900
Mar 27, 20240.34000.34000.33000.33000.3300140,500
Mar 26, 20240.33000.33000.32000.33000.330039,500
Mar 25, 20240.34000.34000.33000.33000.3300114,400
Mar 22, 20240.34000.34000.34000.34000.340067,500
Mar 21, 20240.33000.34000.33000.33000.3300154,900
Mar 20, 20240.33000.34000.33000.33000.330033,000
Mar 19, 20240.33000.34000.33000.34000.3400160,200
Mar 18, 20240.32000.33000.32000.33000.330036,300
Mar 15, 20240.31000.31000.31000.31000.310043,500
Mar 14, 20240.31000.32000.30000.31000.3100306,600
Mar 13, 20240.32000.32000.31000.31000.310047,500
Mar 12, 20240.31000.31000.30000.31000.310069,000
Mar 11, 20240.31000.32000.30000.31000.3100239,200
Mar 08, 20240.32000.32000.31000.31000.3100102,000
Mar 07, 20240.32000.32000.32000.32000.320024,500
Mar 06, 20240.32000.33000.32000.32000.320075,000
Mar 05, 20240.32000.32000.31000.32000.320016,200
Mar 04, 20240.34000.34000.31000.33000.3300205,400
Mar 01, 20240.33000.34000.33000.33000.330057,700
Feb 29, 20240.33000.33000.33000.33000.330023,100
Feb 28, 20240.33000.33000.32000.33000.330031,000
Feb 27, 20240.33000.33000.33000.33000.330041,500
Feb 26, 20240.33000.33000.33000.33000.3300104,000
Feb 23, 20240.33000.33000.33000.33000.330059,700
Feb 22, 20240.35000.35000.32000.33000.3300137,100
Feb 21, 20240.36000.36000.34000.35000.3500122,900
Feb 20, 20240.34000.36000.34000.36000.360068,700
Feb 16, 20240.35000.35000.35000.35000.3500130,500
Feb 15, 20240.36000.36000.34000.34000.3400237,500
Feb 14, 20240.35000.36000.35000.36000.360079,000
Feb 13, 20240.35000.35000.35000.35000.350082,500
Feb 12, 20240.36000.36000.35000.35000.3500112,400
Feb 09, 20240.35000.36000.35000.35000.350055,300
Feb 08, 20240.35000.35000.33000.35000.3500110,500
Feb 07, 20240.36000.37000.34000.34000.3400154,100
Feb 06, 20240.33000.36000.33000.36000.3600652,800
Feb 05, 20240.33000.33000.32000.33000.3300176,300
Feb 02, 20240.32000.33000.32000.32000.320030,100
Feb 01, 20240.30000.33000.30000.33000.3300263,700
Jan 31, 20240.29000.30000.29000.30000.300086,500
Jan 30, 20240.30000.30000.30000.30000.3000108,000
Jan 29, 20240.31000.31000.30000.30000.300078,100
Jan 26, 20240.32000.32000.30000.31000.310052,300
Jan 25, 20240.28000.32000.28000.32000.3200314,000
Jan 24, 20240.30000.30000.29000.29000.2900107,800
Jan 23, 20240.31000.31000.30000.30000.3000153,000
Jan 22, 20240.31000.31000.30000.30000.300066,800
Jan 19, 20240.30000.31000.28000.29000.2900196,500
Jan 18, 20240.28000.30000.28000.30000.300090,500
Jan 17, 20240.29000.30000.28000.30000.3000224,200
Jan 16, 20240.31000.31000.30000.30000.300039,300
Jan 15, 20240.28000.30000.28000.29000.290041,500
Jan 12, 20240.29000.29000.28000.29000.290021,500
Jan 11, 20240.30000.30000.29000.29000.2900240,700
Jan 10, 20240.30000.30000.29000.29000.290066,000
Jan 09, 20240.30000.30000.28000.29000.290035,700
Jan 08, 20240.28000.29000.28000.29000.2900102,200
Jan 05, 20240.29000.30000.28000.29000.2900101,600
Jan 04, 20240.31000.31000.29000.29000.2900178,500
Jan 03, 20240.29000.33000.28000.32000.3200688,600
Jan 02, 20240.28000.28000.28000.28000.280044,700
Dec 29, 20230.27000.28000.25000.28000.2800350,800
Dec 28, 20230.28000.28000.27000.27000.2700134,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...