Canada Markets closed

Cymat Technologies Ltd. (CYM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500-0.0100 (-2.17%)
At close: 03:46PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.46000.46000.45000.45000.450018,500
Feb 02, 20230.46000.46500.46000.46000.46004,000
Feb 01, 20230.46000.46000.44500.44500.445010,500
Jan 31, 20230.46000.46000.45500.45500.455014,500
Jan 30, 20230.46000.46000.43000.45000.450032,000
Jan 27, 20230.47000.49500.44500.44500.445076,000
Jan 26, 20230.46000.47500.44500.44500.445059,300
Jan 25, 20230.46000.46000.46000.46000.46002,000
Jan 24, 20230.46500.46500.42500.45500.455049,500
Jan 23, 20230.53000.53000.47000.47000.470040,200
Jan 20, 20230.51000.52000.51000.51000.51005,000
Jan 19, 20230.51000.51000.49000.49000.490039,000
Jan 18, 20230.52000.52000.48500.49000.490046,500
Jan 17, 20230.49000.50000.48000.50000.500063,200
Jan 16, 20230.44000.48000.44000.46000.460060,500
Jan 13, 20230.43000.44000.42000.44000.440037,300
Jan 12, 20230.40000.43000.40000.41000.410077,300
Jan 11, 20230.38000.38000.38000.38000.380045,100
Jan 10, 20230.37500.37500.37000.37000.370024,500
Jan 09, 20230.41000.42500.38000.38000.380043,500
Jan 06, 20230.37500.40000.37500.39000.39004,000
Jan 05, 20230.37500.37500.37500.37500.37504,000
Jan 04, 20230.40000.40000.36500.36500.365036,000
Jan 03, 20230.40000.43000.38500.38500.385071,500
Dec 30, 20220.35500.39000.35500.38500.385010,500
Dec 29, 20220.34000.39000.34000.35500.355033,000
Dec 28, 20220.38000.38000.33000.34000.3400174,400
Dec 23, 20220.41000.41500.38000.38000.380033,500
Dec 22, 20220.40000.43000.39000.41000.410011,500
Dec 21, 20220.37000.42500.37000.40000.400037,500
Dec 20, 20220.35000.40000.34000.34500.345096,500
Dec 19, 20220.36000.38500.34000.34000.3400134,000
Dec 16, 20220.37000.40500.35000.35500.355091,000
Dec 15, 20220.35000.38000.35000.35000.3500211,400
Dec 14, 20220.32000.35000.32000.33500.335040,400
Dec 13, 20220.35500.35500.30000.32500.3250121,500
Dec 12, 20220.37000.37000.34500.34500.345017,000
Dec 09, 20220.38000.38000.37000.37500.375018,200
Dec 08, 20220.38000.42000.37500.38000.380068,000
Dec 07, 20220.37500.37500.36000.36000.360017,500
Dec 06, 20220.40000.40000.35000.36500.365035,500
Dec 05, 20220.38500.38500.38000.38000.38007,500
Dec 02, 20220.39500.39500.39500.39500.39501,000
Dec 01, 20220.37000.37000.34500.35000.35008,500
Nov 30, 20220.37000.37500.37000.37000.370012,000
Nov 29, 20220.37000.38300.37000.37000.370022,000
Nov 28, 20220.34000.34000.33500.33500.335011,000
Nov 25, 20220.34000.35000.33000.34000.340032,500
Nov 24, 20220.32500.32500.32500.32500.3250-
Nov 23, 20220.36000.36000.32500.32500.325060,800
Nov 22, 20220.36000.36000.33000.35000.350065,200
Nov 21, 20220.36500.36500.36500.36500.365011,000
Nov 18, 20220.37000.37000.36000.36000.360041,500
Nov 17, 20220.38000.38000.36500.36500.365058,000
Nov 16, 20220.37000.38000.37000.37000.370059,000
Nov 15, 20220.38500.38500.36000.36500.365049,600
Nov 14, 20220.39000.39000.38000.38000.380016,000
Nov 11, 20220.43000.43000.40000.40000.400011,500
Nov 10, 20220.43500.43500.40000.40000.400066,000
Nov 09, 20220.39500.39500.39500.39500.39504,100
Nov 08, 20220.43000.43000.39500.39500.395041,800
Nov 07, 20220.45000.45000.43000.43000.430020,000
Nov 04, 20220.46000.46000.40500.44500.4450132,500
Nov 03, 20220.42500.42500.40000.40000.400070,000
Nov 02, 20220.43000.43000.40500.41000.4100112,800
Nov 01, 20220.45000.45000.43000.43000.430033,500
Oct 31, 20220.45500.45500.43500.43500.435030,000
Oct 28, 20220.46500.46500.44000.44000.440065,000
Oct 27, 20220.46000.46000.46000.46000.46004,500
Oct 26, 20220.46000.46000.45500.45500.45505,500
Oct 25, 20220.47000.47000.43500.45000.450035,900
Oct 24, 20220.50000.50000.47000.47000.470045,000
Oct 21, 20220.48500.52000.46000.50000.5000171,000
Oct 20, 20220.50000.50000.48000.48500.48507,400
Oct 19, 20220.48500.49000.44000.47000.470089,200
Oct 18, 20220.44000.47000.42500.45000.4500119,700
Oct 17, 20220.41000.48000.41000.43000.430073,000
Oct 14, 20220.40000.40000.38000.38000.380057,500
Oct 13, 20220.41000.41000.40000.40000.40002,500
Oct 12, 20220.42000.43000.41500.41500.41507,300
Oct 11, 20220.38500.38500.38500.38500.38501,800
Oct 07, 20220.40000.40000.38500.38500.385022,500
Oct 06, 20220.42000.42000.40000.40000.40005,000
Oct 05, 20220.42500.42500.39000.39000.390062,500
Oct 04, 20220.45000.45000.42500.42500.425052,000
Oct 03, 20220.41000.46000.41000.43000.430025,100
Sept 30, 20220.40000.40000.40000.40000.400065,000
Sept 29, 20220.41500.41500.39000.39000.390047,000
Sept 28, 20220.41500.42000.40000.40000.400089,000
Sept 27, 20220.45500.45500.40000.41500.4150130,700
Sept 26, 20220.46000.46000.44000.45500.455020,600
Sept 23, 20220.45000.45000.45000.45000.45005,000
Sept 22, 20220.48000.48000.44000.44000.440058,500
Sept 21, 20220.52000.52000.48000.48000.480044,100
Sept 20, 20220.50000.51000.50000.51000.51007,000
Sept 19, 20220.53000.53000.50000.50000.500038,000
Sept 16, 20220.51000.54000.51000.53000.530021,000
Sept 15, 20220.52000.52000.50000.51000.510024,000
Sept 14, 20220.52000.53000.51000.53000.530072,500
Sept 13, 20220.55000.55000.50000.51000.5100128,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...