Canada markets closed

Cymat Technologies Ltd. (CYM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750-0.0050 (-2.78%)
At close: 09:30AM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.17500.17500.17500.17500.1750500
Apr 11, 20240.18000.18000.18000.18000.18001,000
Apr 10, 20240.18000.18000.17500.17500.17503,000
Apr 09, 20240.18000.18000.18000.18000.18001,000
Apr 08, 20240.18000.18000.17000.17000.17002,000
Apr 05, 20240.17000.17000.17000.17000.170035,000
Apr 04, 20240.17500.17500.17000.17000.170017,000
Apr 03, 20240.18000.18000.17500.18000.180024,500
Apr 02, 20240.18000.18500.17500.18000.180056,500
Apr 01, 20240.18000.18500.17500.18000.180038,000
Mar 28, 20240.18500.18500.17000.17000.170053,000
Mar 27, 20240.18000.18000.17000.17000.170020,000
Mar 26, 20240.18000.18000.16500.17000.170046,000
Mar 25, 20240.18000.18000.17000.17000.170031,000
Mar 22, 20240.16000.18000.16000.18000.180015,100
Mar 21, 20240.16000.16000.16000.16000.160023,000
Mar 20, 20240.17500.17500.15000.16000.160048,000
Mar 19, 20240.17000.17000.17000.17000.17005,500
Mar 18, 20240.17500.17500.17500.17500.17501,000
Mar 15, 20240.17000.17000.17000.17000.17002,000
Mar 14, 20240.16500.17500.16500.17500.175050,000
Mar 13, 20240.18000.18000.18000.18000.180023,500
Mar 12, 20240.19000.19000.18000.18000.180017,500
Mar 11, 20240.19000.19000.19000.19000.190010,000
Mar 08, 20240.19000.19000.19000.19000.19008,000
Mar 07, 20240.19000.19000.18000.18000.180033,100
Mar 06, 20240.19000.19500.19000.19500.195023,000
Mar 05, 20240.19000.19000.18000.18000.18008,000
Mar 04, 20240.18500.19000.18500.19000.19005,000
Mar 01, 20240.18000.18000.18000.18000.18008,100
Feb 29, 20240.18000.18000.17500.17500.175034,100
Feb 28, 20240.18000.18000.18000.18000.18006,000
Feb 27, 20240.19000.19000.18000.18000.180025,100
Feb 26, 20240.19000.19000.18500.18500.185025,000
Feb 23, 20240.18000.18000.18000.18000.1800-
Feb 22, 20240.18500.18500.18000.18000.180020,500
Feb 21, 20240.18500.18500.17500.17500.175020,000
Feb 20, 20240.18000.18000.17500.18000.18008,000
Feb 16, 20240.19000.19000.18000.18000.180013,500
Feb 15, 20240.18000.19000.18000.18500.185089,000
Feb 14, 20240.18000.18000.18000.18000.180010,000
Feb 13, 20240.18000.18000.18000.18000.180020,000
Feb 12, 20240.17500.17500.17500.17500.17503,500
Feb 09, 20240.19000.19000.18000.18000.180032,000
Feb 08, 20240.19000.19000.19000.19000.19005,000
Feb 07, 20240.20000.20000.19500.19500.19509,500
Feb 06, 20240.20000.21000.20000.20000.200072,500
Feb 05, 20240.20000.20000.19500.19500.19502,500
Feb 02, 20240.20000.20500.18000.19000.190060,500
Feb 01, 20240.19500.21000.19500.20000.200017,000
Jan 31, 20240.19000.19000.19000.19000.190010,000
Jan 30, 20240.19500.19500.19500.19500.195015,000
Jan 29, 20240.20000.20000.19000.19000.190030,500
Jan 26, 20240.19500.19500.19500.19500.195011,500
Jan 25, 20240.19500.19500.19500.19500.19506,100
Jan 24, 20240.19500.19500.19000.19000.190033,000
Jan 23, 20240.18000.19500.18000.19000.190042,500
Jan 22, 20240.17500.18000.17000.17500.175053,500
Jan 19, 20240.18000.18000.18000.18000.180018,000
Jan 18, 20240.19000.19000.19000.19000.19005,000
Jan 17, 20240.19000.19000.19000.19000.190010,500
Jan 16, 20240.18500.18500.18500.18500.185035,000
Jan 15, 20240.18500.18500.18500.18500.18505,000
Jan 12, 20240.19000.19000.18500.18500.185080,600
Jan 11, 20240.19000.19000.19000.19000.190065,500
Jan 10, 20240.19500.19500.19000.19000.190042,500
Jan 09, 20240.19000.19000.19000.19000.190012,000
Jan 08, 20240.19500.19500.19500.19500.195030,000
Jan 05, 20240.19500.20000.19000.19000.19008,500
Jan 04, 20240.19500.21000.19500.19500.1950159,300
Jan 03, 20240.19500.19500.19000.19000.190033,500
Jan 02, 20240.19500.22000.19500.20000.200081,000
Dec 29, 20230.19500.19500.18500.19000.190012,500
Dec 28, 20230.19000.19000.18500.19000.190068,500
Dec 27, 20230.19500.20000.18000.18500.1850112,500
Dec 22, 20230.20000.20000.19000.20000.200036,000
Dec 21, 20230.19500.20000.17500.20000.200080,000
Dec 20, 20230.19500.20000.19000.19500.195088,000
Dec 19, 20230.17500.19500.17500.19000.190031,000
Dec 18, 20230.17000.17500.17000.17500.175044,000
Dec 15, 20230.18000.18000.17500.17500.17509,000
Dec 14, 20230.18000.18000.17500.17500.175015,000
Dec 13, 20230.18000.18000.17500.17500.17505,000
Dec 12, 20230.17500.17500.16000.17000.170051,500
Dec 11, 20230.18000.18000.17000.17000.170070,000
Dec 08, 20230.19000.19000.18000.18000.1800104,000
Dec 07, 20230.18500.20000.17500.18500.185071,000
Dec 06, 20230.18000.18000.18000.18000.180020,000
Dec 05, 20230.18500.18500.17500.17500.175013,000
Dec 04, 20230.19000.19000.18000.18000.180028,600
Dec 01, 20230.19000.19000.18500.19000.190029,500
Nov 30, 20230.19500.19500.17000.17000.170042,000
Nov 29, 20230.18000.19000.18000.18500.185014,000
Nov 28, 20230.20000.20000.18000.18000.180063,500
Nov 27, 20230.19500.20000.18500.19000.190031,000
Nov 24, 20230.20000.21000.19000.19000.190029,000
Nov 23, 20230.20500.20500.20000.20000.20007,000
Nov 22, 20230.20500.20500.19000.19000.190031,000
Nov 21, 20230.19000.21000.19000.20500.205012,000
Nov 20, 20230.18500.18500.18000.18500.18506,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...