Cymat Technologies Ltd. (CYM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6200-0.0200 (-3.12%)

At close: 3:15PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 26, 2021	0.6200	0.6200	0.6200	0.6200	0.6200	25,500
Nov. 25, 2021	0.6600	0.6600	0.6300	0.6300	0.6300	17,500
Nov. 24, 2021	0.7000	0.7000	0.6000	0.6400	0.6400	73,000
Nov. 23, 2021	0.5700	0.7300	0.5700	0.6800	0.6800	277,800
Nov. 22, 2021	0.6000	0.6000	0.5500	0.5700	0.5700	25,100
Nov. 19, 2021	0.6100	0.6100	0.6100	0.6100	0.6100	6,700
Nov. 18, 2021	0.6400	0.6400	0.6200	0.6200	0.6200	15,500
Nov. 17, 2021	0.6500	0.6500	0.6400	0.6400	0.6400	11,500
Nov. 16, 2021	0.6100	0.6500	0.6100	0.6300	0.6300	42,300
Nov. 15, 2021	0.6300	0.6300	0.6000	0.6000	0.6000	29,000
Nov. 12, 2021	0.6400	0.6400	0.6400	0.6400	0.6400	35,000
Nov. 11, 2021	0.6500	0.6500	0.6400	0.6400	0.6400	8,000
Nov. 10, 2021	0.6400	0.6500	0.6400	0.6500	0.6500	15,700
Nov. 09, 2021	0.6300	0.6500	0.6300	0.6500	0.6500	9,000
Nov. 08, 2021	0.6300	0.6600	0.6300	0.6300	0.6300	13,700
Nov. 05, 2021	0.6500	0.6500	0.6400	0.6400	0.6400	11,000
Nov. 04, 2021	0.6900	0.6900	0.6300	0.6300	0.6300	27,200
Nov. 03, 2021	0.6800	0.6800	0.6500	0.6500	0.6500	50,600
Nov. 02, 2021	0.6800	0.6800	0.6400	0.6500	0.6500	72,200
Nov. 01, 2021	0.6900	0.6900	0.6700	0.6700	0.6700	20,000
Oct. 29, 2021	0.6600	0.6900	0.6600	0.6900	0.6900	34,700
Oct. 28, 2021	0.6600	0.6900	0.6500	0.6500	0.6500	125,100
Oct. 27, 2021	0.6800	0.6800	0.6500	0.6500	0.6500	61,700
Oct. 26, 2021	0.6900	0.6900	0.6800	0.6800	0.6800	23,000
Oct. 25, 2021	0.7100	0.7100	0.6900	0.6900	0.6900	33,300
Oct. 22, 2021	0.7900	0.7900	0.7100	0.7100	0.7100	24,800
Oct. 21, 2021	0.7900	0.7900	0.7900	0.7900	0.7900	12,500
Oct. 20, 2021	0.7500	0.7500	0.7500	0.7500	0.7500	500
Oct. 19, 2021	0.7500	0.7700	0.7300	0.7400	0.7400	30,500
Oct. 18, 2021	0.7300	0.7500	0.7300	0.7400	0.7400	6,800
Oct. 15, 2021	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
Oct. 14, 2021	0.7000	0.7100	0.6900	0.7100	0.7100	49,700
Oct. 13, 2021	0.7100	0.7100	0.6900	0.7000	0.7000	34,400
Oct. 12, 2021	0.7800	0.7800	0.7000	0.7100	0.7100	38,300
Oct. 08, 2021	0.7900	0.7900	0.7700	0.7700	0.7700	10,500
Oct. 07, 2021	0.7700	0.7800	0.7700	0.7800	0.7800	34,800
Oct. 06, 2021	0.7700	0.7800	0.7600	0.7600	0.7600	25,600
Oct. 05, 2021	0.7700	0.7900	0.7700	0.7700	0.7700	110,700
Oct. 04, 2021	0.7200	0.7700	0.7200	0.7300	0.7300	27,000
Oct. 01, 2021	0.7000	0.7000	0.7000	0.7000	0.7000	1,400
Sep. 30, 2021	0.7000	0.7000	0.6900	0.7000	0.7000	104,500
Sep. 29, 2021	0.7000	0.7200	0.7000	0.7000	0.7000	97,700
Sep. 28, 2021	0.7200	0.7200	0.7100	0.7100	0.7100	13,700
Sep. 27, 2021	0.7800	0.7800	0.7000	0.7100	0.7100	89,400
Sep. 24, 2021	0.7700	0.7700	0.7300	0.7600	0.7600	62,000
Sep. 23, 2021	0.7800	0.7900	0.7800	0.7800	0.7800	17,000
Sep. 22, 2021	0.7900	0.7900	0.7700	0.7700	0.7700	16,400
Sep. 21, 2021	0.7400	0.7600	0.6500	0.7500	0.7500	204,100
Sep. 20, 2021	0.7600	0.7600	0.7200	0.7200	0.7200	56,900
Sep. 17, 2021	0.7400	0.7400	0.7000	0.7400	0.7400	124,200
Sep. 16, 2021	0.7900	0.7900	0.7500	0.7500	0.7500	38,700
Sep. 15, 2021	0.7900	0.7900	0.7700	0.7800	0.7800	103,000
Sep. 14, 2021	0.8000	0.8100	0.7800	0.8000	0.8000	94,700
Sep. 13, 2021	0.8700	0.8700	0.8100	0.8100	0.8100	40,700
Sep. 10, 2021	0.8800	0.8800	0.8600	0.8600	0.8600	17,000
Sep. 09, 2021	0.8900	0.8900	0.8800	0.8800	0.8800	45,500
Sep. 08, 2021	0.8900	0.8900	0.8900	0.8900	0.8900	2,500
Sep. 07, 2021	0.9600	0.9600	0.8900	0.9000	0.9000	55,600
Sep. 03, 2021	0.8800	0.9300	0.8600	0.9300	0.9300	23,300
Sep. 02, 2021	0.8900	0.8900	0.8800	0.8800	0.8800	18,600
Sep. 01, 2021	0.9200	0.9200	0.8400	0.8700	0.8700	61,600
Aug. 31, 2021	0.9200	0.9200	0.9000	0.9200	0.9200	10,500
Aug. 30, 2021	0.9200	0.9200	0.9100	0.9200	0.9200	32,500
Aug. 27, 2021	0.9200	0.9200	0.8700	0.8800	0.8800	94,100
Aug. 26, 2021	0.9500	0.9500	0.9300	0.9300	0.9300	3,500
Aug. 25, 2021	0.9000	0.9700	0.9000	0.9400	0.9400	41,900
Aug. 24, 2021	0.9000	0.9200	0.8900	0.8900	0.8900	20,400
Aug. 23, 2021	0.8800	0.8800	0.8700	0.8700	0.8700	54,500
Aug. 20, 2021	0.8500	0.8500	0.8500	0.8500	0.8500	1,400
Aug. 19, 2021	0.8500	0.8900	0.8000	0.8900	0.8900	103,500
Aug. 18, 2021	0.8700	0.8700	0.8300	0.8300	0.8300	22,900
Aug. 17, 2021	0.8900	0.8900	0.8500	0.8500	0.8500	29,500
Aug. 16, 2021	0.9000	0.9000	0.8700	0.8900	0.8900	26,300
Aug. 13, 2021	0.9000	0.9100	0.8900	0.9100	0.9100	18,000
Aug. 12, 2021	0.8800	0.9000	0.8800	0.9000	0.9000	23,100
Aug. 11, 2021	0.8500	0.9100	0.8300	0.8800	0.8800	154,100
Aug. 10, 2021	0.8100	0.8600	0.8000	0.8600	0.8600	84,300
Aug. 09, 2021	0.8100	0.8200	0.8000	0.8100	0.8100	16,600
Aug. 06, 2021	0.8400	0.8500	0.8200	0.8200	0.8200	64,700
Aug. 05, 2021	0.8200	0.8300	0.8100	0.8300	0.8300	8,200
Aug. 04, 2021	0.8200	0.8200	0.8000	0.8200	0.8200	24,500
Aug. 03, 2021	0.8300	0.8800	0.8200	0.8300	0.8300	17,000
Jul. 30, 2021	0.8600	0.8600	0.8300	0.8300	0.8300	57,500
Jul. 29, 2021	0.8300	0.8300	0.8200	0.8300	0.8300	27,600
Jul. 28, 2021	0.8200	0.8300	0.7800	0.8200	0.8200	27,100
Jul. 27, 2021	0.8400	0.8500	0.7900	0.8200	0.8200	48,900
Jul. 26, 2021	0.8100	0.8600	0.8100	0.8500	0.8500	17,000
Jul. 23, 2021	0.9400	0.9400	0.7900	0.8300	0.8300	173,800
Jul. 22, 2021	0.9600	0.9600	0.9200	0.9200	0.9200	12,800
Jul. 21, 2021	0.9300	1.0500	0.9300	0.9700	0.9700	183,900
Jul. 20, 2021	0.8750	0.9200	0.8750	0.9000	0.9000	72,000
Jul. 19, 2021	0.9000	0.9000	0.7700	0.8550	0.8550	113,500
Jul. 16, 2021	0.9600	0.9600	0.8800	0.9000	0.9000	47,000
Jul. 15, 2021	1.0100	1.0100	0.9400	0.9600	0.9600	76,300
Jul. 14, 2021	1.0100	1.0200	0.9700	1.0000	1.0000	119,800
Jul. 13, 2021	0.9500	0.9900	0.9300	0.9900	0.9900	163,300
Jul. 12, 2021	1.0500	1.0500	0.8700	0.9200	0.9200	179,500
Jul. 09, 2021	1.0200	1.0200	0.9900	1.0000	1.0000	12,900
Jul. 08, 2021	0.9800	1.0200	0.9600	0.9700	0.9700	32,700
Jul. 07, 2021	0.9600	1.0300	0.9600	1.0300	1.0300	90,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,637.54-15.48(-0.07%)

S&P 5004,704.54+15.87(+0.34%)

DOW35,870.95-60.10(-0.17%)

CAD/USD0.7936-0.0001(-0.0095%)

BTC-CAD70,168.66+456.88(+0.66%)

CMC Crypto 2001,402.14-65.80(-4.48%)

Cymat Technologies Ltd. (CYM.V)

S&P/TSX
21,637.54
-15.48(-0.07%)

S&P 500
4,704.54
+15.87(+0.34%)

DOW
35,870.95
-60.10(-0.17%)

CAD/USD
0.7936
-0.0001(-0.0095%)

BTC-CAD
70,168.66
+456.88(+0.66%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)