Canada Markets close in 42 mins

Cymat Technologies Ltd. (CYM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1950+0.0050 (+2.63%)
As of 1:24PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20200.19500.19500.19000.19500.195028,987
Oct. 21, 20200.19000.19000.19000.19000.1900-
Oct. 20, 20200.19500.19500.19000.19000.190018,500
Oct. 19, 20200.19500.19500.18500.19000.190039,500
Oct. 16, 20200.18000.18500.18000.18500.185052,800
Oct. 15, 20200.18500.18500.18500.18500.18505,000
Oct. 14, 20200.19000.19000.19000.19000.19001,400
Oct. 13, 20200.18500.18500.18500.18500.185026,100
Oct. 09, 20200.18500.18500.18500.18500.185013,400
Oct. 08, 20200.18000.18000.18000.18000.1800-
Oct. 07, 20200.18500.18500.18000.18000.18007,600
Oct. 06, 20200.19500.19500.18000.18000.180047,000
Oct. 05, 20200.19500.19500.19000.19000.190026,000
Oct. 02, 20200.19500.19500.19500.19500.1950-
Oct. 01, 20200.21000.21000.19500.19500.195020,500
Sep. 30, 20200.21000.21000.21000.21000.2100-
Sep. 29, 20200.21000.21000.21000.21000.21005,000
Sep. 28, 20200.21000.21000.20500.20500.205031,000
Sep. 25, 20200.21500.21500.21500.21500.21505,000
Sep. 24, 20200.20500.20500.20500.20500.2050-
Sep. 23, 20200.20500.20500.20500.20500.2050-
Sep. 22, 20200.20500.20500.20500.20500.205017,000
Sep. 21, 20200.20500.20500.20500.20500.2050500
Sep. 18, 20200.21000.21000.21000.21000.2100-
Sep. 17, 20200.21000.21000.21000.21000.210019,000
Sep. 16, 20200.22000.22000.19500.19500.1950146,500
Sep. 15, 20200.22000.22000.22000.22000.22006,000
Sep. 14, 20200.21500.21500.20500.21500.215032,000
Sep. 11, 20200.22000.22500.21000.21000.210018,000
Sep. 10, 20200.21000.21000.21000.21000.2100-
Sep. 09, 20200.21500.21500.21000.21000.21005,900
Sep. 08, 20200.21500.21500.21000.21000.210010,000
Sep. 04, 20200.19000.19000.19000.19000.1900-
Sep. 03, 20200.21000.21000.19000.19000.190035,000
Sep. 02, 20200.22000.22000.21000.21500.215016,500
Sep. 01, 20200.23000.23000.22000.22000.220035,000
Aug. 31, 20200.24000.24000.22000.23000.230030,000
Aug. 28, 20200.24500.24500.24500.24500.2450-
Aug. 27, 20200.24500.24500.24500.24500.24505,000
Aug. 26, 20200.24500.24500.24500.24500.2450-
Aug. 25, 20200.24000.24500.24000.24500.245018,000
Aug. 24, 20200.24500.24500.24500.24500.2450-
Aug. 21, 20200.25000.25000.24500.24500.24502,000
Aug. 20, 20200.25000.25000.25000.25000.25003,500
Aug. 19, 20200.23000.23000.23000.23000.2300-
Aug. 18, 20200.23000.23000.23000.23000.23005,000
Aug. 17, 20200.24500.24500.22000.22000.220024,100
Aug. 14, 20200.26000.26000.24500.24500.245037,900
Aug. 13, 20200.25000.25000.25000.25000.2500-
Aug. 12, 20200.25000.25000.25000.25000.2500-
Aug. 11, 20200.23500.25000.23000.25000.2500202,000
Aug. 10, 20200.22000.23000.22000.23000.230091,500
Aug. 07, 20200.22000.22000.22000.22000.220010,000
Aug. 06, 20200.22000.23000.22000.22500.2250115,000
Aug. 05, 20200.22500.22500.22000.22000.22008,000
Aug. 04, 20200.23000.23000.22500.22500.225010,300
Jul. 31, 20200.23500.23500.22000.23000.230038,500
Jul. 30, 20200.23500.23500.23000.23500.235017,000
Jul. 29, 20200.24000.24000.23500.23500.235021,000
Jul. 28, 20200.23500.23500.23500.23500.23509,000
Jul. 27, 20200.23000.23000.23000.23000.2300-
Jul. 24, 20200.23000.23000.23000.23000.230025,500
Jul. 23, 20200.23500.23500.23500.23500.2350500
Jul. 22, 20200.24000.24000.24000.24000.2400-
Jul. 21, 20200.24000.24000.24000.24000.24001,000
Jul. 20, 20200.24000.24000.24000.24000.24009,000
Jul. 17, 20200.21500.22500.21500.22500.2250125,000
Jul. 16, 20200.21000.21000.20500.20500.205020,000
Jul. 15, 20200.20000.20500.20000.20500.205012,000
Jul. 14, 20200.19500.19500.19500.19500.1950-
Jul. 13, 20200.19500.19500.19500.19500.195030,000
Jul. 10, 20200.19500.19500.19500.19500.19501,000
Jul. 09, 20200.19500.19500.19500.19500.19504,000
Jul. 08, 20200.20000.20000.20000.20000.20008,500
Jul. 07, 20200.19500.20000.19000.20000.2000119,100
Jul. 06, 20200.20000.20000.20000.20000.2000-
Jul. 03, 20200.20000.20000.20000.20000.20001,000
Jul. 02, 20200.20000.20000.20000.20000.20004,000
Jun. 30, 20200.20000.20000.20000.20000.200012,500
Jun. 29, 20200.20000.20000.20000.20000.200020,000
Jun. 26, 20200.20000.20000.19500.19500.19507,500
Jun. 25, 20200.19500.19500.19500.19500.19502,500
Jun. 24, 20200.20000.20000.20000.20000.2000-
Jun. 23, 20200.20000.20000.20000.20000.2000-
Jun. 22, 20200.20000.20000.20000.20000.2000-
Jun. 19, 20200.20000.20000.20000.20000.2000-
Jun. 18, 20200.20000.20000.20000.20000.2000-
Jun. 17, 20200.20000.20000.20000.20000.20005,000
Jun. 16, 20200.21000.21000.21000.21000.2100-
Jun. 15, 20200.21000.21000.21000.21000.210012,000
Jun. 12, 20200.20500.20500.20500.20500.20505,500
Jun. 11, 20200.21500.23000.20000.23000.230057,500
Jun. 10, 20200.21500.21500.21500.21500.21502,500
Jun. 09, 20200.21500.22000.21500.22000.220045,500
Jun. 08, 20200.21500.21500.21500.21500.21502,200
Jun. 05, 20200.21000.22000.20500.22000.220016,500
Jun. 04, 20200.20000.21000.20000.20500.205011,400
Jun. 03, 20200.21000.21500.21000.21500.215017,000
Jun. 02, 20200.22000.22000.22000.22000.2200-
Jun. 01, 20200.22000.22000.22000.22000.2200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...