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:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Apr 25, 2024	0.38	0.41	0.38	0.41	0.41	188,487
Apr 24, 2024	0.41	0.41	0.38	0.38	0.38	260,584
Apr 23, 2024	0.38	0.41	0.38	0.41	0.41	621,869
Apr 22, 2024	0.38	0.39	0.38	0.38	0.38	63,573
Apr 19, 2024	0.37	0.38	0.36	0.38	0.38	129,240
Apr 18, 2024	0.37	0.38	0.36	0.36	0.36	118,465
Apr 17, 2024	0.37	0.38	0.37	0.37	0.37	85,841
Apr 16, 2024	0.37	0.38	0.36	0.37	0.37	70,947
Apr 15, 2024	0.38	0.38	0.37	0.37	0.37	226,550
Apr 12, 2024	0.39	0.39	0.35	0.38	0.38	303,475
Apr 11, 2024	0.42	0.44	0.38	0.39	0.39	879,144
Apr 10, 2024	0.37	0.39	0.36	0.39	0.39	280,982
Apr 09, 2024	0.34	0.37	0.34	0.37	0.37	282,495
Apr 08, 2024	0.33	0.34	0.33	0.34	0.34	67,627
Apr 05, 2024	0.32	0.34	0.32	0.34	0.34	118,500
Apr 04, 2024	0.33	0.34	0.33	0.33	0.33	108,633
Apr 03, 2024	0.34	0.34	0.33	0.34	0.34	195,210
Apr 02, 2024	0.34	0.34	0.34	0.34	0.34	28,529
Apr 01, 2024	0.33	0.34	0.33	0.34	0.34	86,320
Mar 28, 2024	0.34	0.34	0.33	0.33	0.33	35,871
Mar 27, 2024	0.34	0.34	0.33	0.33	0.33	140,518
Mar 26, 2024	0.32	0.33	0.32	0.33	0.33	39,497
Mar 25, 2024	0.34	0.34	0.32	0.32	0.32	114,427
Mar 22, 2024	0.34	0.34	0.34	0.34	0.34	67,525
Mar 21, 2024	0.33	0.34	0.33	0.33	0.33	154,942
Mar 20, 2024	0.33	0.34	0.33	0.33	0.33	33,000
Mar 19, 2024	0.33	0.34	0.33	0.34	0.34	160,188
Mar 18, 2024	0.32	0.33	0.32	0.33	0.33	36,300
Mar 15, 2024	0.31	0.31	0.31	0.31	0.31	43,500
Mar 14, 2024	0.31	0.32	0.30	0.31	0.31	306,569
Mar 13, 2024	0.31	0.32	0.31	0.31	0.31	47,500
Mar 12, 2024	0.31	0.31	0.30	0.31	0.31	69,000
Mar 11, 2024	0.31	0.31	0.30	0.31	0.31	239,200
Mar 08, 2024	0.31	0.31	0.31	0.31	0.31	101,950
Mar 07, 2024	0.32	0.32	0.32	0.32	0.32	24,525
Mar 06, 2024	0.31	0.33	0.31	0.32	0.32	75,025
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,060.77+1,245.73(+1.34%)

CEMATRIX Corporation (CVX.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,060.77
+1,245.73(+1.34%)