Canada Markets closed

Cymat Technologies Ltd. (CYM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4900+0.0450 (+10.11%)
At close: 01:51PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.46000.49000.46000.49000.490013,000
Aug 11, 20220.44500.44500.44500.44500.445014,000
Aug 10, 20220.43000.45000.42500.45000.450040,000
Aug 09, 20220.42500.45000.42500.43000.430061,500
Aug 08, 20220.44000.44000.42000.42000.420044,500
Aug 05, 20220.43000.43000.43000.43000.4300-
Aug 04, 20220.43000.43000.42000.43000.430033,900
Aug 03, 20220.43500.43500.42500.43000.430032,600
Aug 02, 20220.44500.45000.44000.44000.440067,200
Jul 29, 20220.44500.44500.44000.44000.44006,000
Jul 28, 20220.44500.44500.43000.44000.440012,000
Jul 27, 20220.44000.44500.42000.44000.440013,500
Jul 26, 20220.42000.44500.41000.43500.435032,500
Jul 25, 20220.45000.45000.39000.41500.415083,300
Jul 22, 20220.46000.46000.44000.44000.440025,000
Jul 21, 20220.48000.48000.44000.44000.440071,500
Jul 20, 20220.50000.50000.44000.44000.440040,600
Jul 19, 20220.50000.50000.44000.45500.4550149,000
Jul 18, 20220.53000.53000.47500.47500.475082,700
Jul 15, 20220.49500.50000.47000.47000.4700103,900
Jul 14, 20220.54000.54000.49000.50000.500053,800
Jul 13, 20220.64000.64000.52000.52000.5200217,500
Jul 12, 20220.66000.66000.60000.62000.6200134,600
Jul 11, 20220.70000.74000.64000.64500.6450180,300
Jul 08, 20220.64000.65000.63000.65000.6500108,600
Jul 07, 20220.60000.65000.55000.63000.6300163,100
Jul 06, 20220.61000.61000.54000.55000.5500270,100
Jul 05, 20220.60000.66500.59000.62000.6200146,900
Jul 04, 20220.58000.58000.53000.53000.53005,800
Jun 30, 20220.53000.53000.49500.51000.510024,000
Jun 29, 20220.55000.55000.52000.52000.520020,300
Jun 28, 20220.55000.56000.54000.54000.540053,000
Jun 27, 20220.54000.58000.53000.54000.5400181,700
Jun 24, 20220.54000.54000.51000.53000.530011,000
Jun 23, 20220.52000.54000.51000.52000.520086,700
Jun 22, 20220.52000.52000.49500.51000.510022,500
Jun 21, 20220.57000.57000.52000.52000.520045,500
Jun 20, 20220.56000.56000.53000.53000.53008,000
Jun 17, 20220.60000.62000.55000.56000.560026,500
Jun 16, 20220.59000.59000.55000.55000.550040,800
Jun 15, 20220.60000.60000.58000.58000.580012,000
Jun 14, 20220.63000.65000.57000.57000.570054,500
Jun 13, 20220.62000.64000.57000.58000.580026,000
Jun 10, 20220.64000.64000.61000.61000.610037,500
Jun 09, 20220.56000.64000.56000.64000.640098,700
Jun 08, 20220.54000.54000.54000.54000.54001,000
Jun 07, 20220.52000.53000.50000.53000.530054,900
Jun 06, 20220.55000.55000.53000.53000.530014,000
Jun 03, 20220.56000.56000.54000.54000.540027,500
Jun 02, 20220.59000.59000.55000.57000.570019,700
Jun 01, 20220.61000.62000.56000.56000.5600144,000
May 31, 20220.67000.67000.65000.65000.650013,500
May 30, 20220.64000.64000.61000.61000.610026,000
May 27, 20220.65000.65000.64000.64000.640027,000
May 26, 20220.67000.67000.64000.64000.64008,000
May 25, 20220.60000.69000.59000.65000.650035,900
May 24, 20220.61000.61000.60000.60000.60008,500
May 20, 20220.61000.61000.59000.59000.59005,000
May 19, 20220.64000.64000.61000.61000.610010,500
May 18, 20220.64000.64000.63000.63000.63008,500
May 17, 20220.64000.64000.64000.64000.64002,300
May 16, 20220.64000.65000.64000.64000.64005,000
May 13, 20220.60000.60000.58000.59000.590053,100
May 12, 20220.63000.63000.55000.55000.550035,500
May 11, 20220.63000.63000.59000.59000.590029,500
May 10, 20220.64000.64000.61000.61000.610032,800
May 09, 20220.66000.69000.62000.63000.630023,500
May 06, 20220.69000.69000.67000.67000.670022,500
May 05, 20220.74000.74000.69000.69000.690027,500
May 04, 20220.68000.74000.65000.74000.7400127,000
May 03, 20220.71000.71000.69000.69000.690017,000
May 02, 20220.72000.72000.70000.70000.700022,500
Apr 29, 20220.70000.73000.65000.73000.730067,500
Apr 28, 20220.70000.70000.70000.70000.700015,000
Apr 27, 20220.72000.72000.69000.69000.690021,900
Apr 26, 20220.74000.74000.73000.73000.73005,300
Apr 25, 20220.73000.73000.72000.72000.72006,000
Apr 22, 20220.78000.78000.73000.73000.730041,500
Apr 21, 20220.74000.80000.73000.77000.7700141,500
Apr 20, 20220.75000.75000.74000.74000.74008,500
Apr 19, 20220.75000.76000.74000.74000.740044,700
Apr 18, 20220.73000.73000.73000.73000.7300-
Apr 14, 20220.74000.74000.73000.73000.730011,000
Apr 13, 20220.75000.75000.75000.75000.75001,000
Apr 12, 20220.75000.76000.74000.75000.750055,500
Apr 11, 20220.75000.76000.75000.75000.750082,500
Apr 08, 20220.76000.76000.74000.74000.740016,000
Apr 07, 20220.75000.78000.75000.77000.770016,000
Apr 06, 20220.74000.76000.72000.76000.760036,500
Apr 05, 20220.73000.74000.73000.73000.730023,000
Apr 04, 20220.76000.76000.75000.75000.75006,300
Apr 01, 20220.77000.77000.75000.75000.750055,900
Mar 31, 20220.78000.79000.77000.77000.770020,500
Mar 30, 20220.78000.78000.77000.77000.770029,500
Mar 29, 20220.78000.79000.71000.79000.7900118,500
Mar 28, 20220.70000.79000.69000.78000.7800113,300
Mar 25, 20220.66000.74000.66000.70000.7000157,200
Mar 24, 20220.66000.66000.57000.61000.6100123,500
Mar 23, 20220.60000.72000.60000.66000.660092,500
Mar 22, 20220.62000.62000.57000.57000.570048,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...