CYM.V - Cymat Technologies Ltd.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.29500.30500.29500.29500.295025,000
Jun 01, 20230.28500.28500.28500.28500.28509,500
May 31, 20230.28500.28500.27500.28000.280056,500
May 30, 20230.32000.32000.28000.28000.280042,500
May 29, 20230.29000.32000.29000.32000.320037,500
May 26, 20230.29500.29500.28000.29500.29509,000
May 25, 20230.31000.31500.30000.30000.300020,500
May 24, 20230.30000.31000.28500.30500.305061,500
May 23, 20230.31000.31000.30800.30800.308013,700
May 19, 20230.30000.32000.28000.30000.300088,000
May 18, 20230.29500.30000.29500.29800.298014,000
May 17, 20230.30000.30000.29000.29000.29008,500
May 16, 20230.30500.30500.30000.30000.300012,500
May 15, 20230.30500.30500.30000.30000.300011,500
May 12, 20230.31300.31300.28000.29500.295044,800
May 11, 20230.30500.30500.30500.30500.30503,500
May 10, 20230.29000.30000.29000.30000.300020,500
May 09, 20230.28500.28500.28500.28500.2850-
May 08, 20230.29000.29000.28500.28500.285014,800
May 05, 20230.30000.30000.27000.28000.280062,700
May 04, 20230.29500.30000.29500.30000.300020,000
May 03, 20230.27000.27000.26000.26500.2650108,700
May 02, 20230.27000.27000.27000.27000.27006,000
May 01, 20230.27500.27500.27500.27500.27501,000
Apr 28, 20230.27500.27500.26500.26500.265081,000
Apr 27, 20230.27500.27500.26500.27000.270075,400
Apr 26, 20230.28500.28500.27500.27500.27503,200
Apr 25, 20230.29000.29000.27000.27500.275029,000
Apr 24, 20230.29000.29000.28300.28300.283023,100
Apr 21, 20230.29000.29500.29000.29500.295051,000
Apr 20, 20230.30000.30000.28500.28500.285068,500
Apr 19, 20230.30000.30000.30000.30000.30006,000
Apr 18, 20230.30000.30500.30000.30000.300013,000
Apr 17, 20230.30000.30000.29500.30000.300011,000
Apr 14, 20230.31500.31500.29000.30000.300065,500
Apr 13, 20230.31500.31500.31500.31500.31506,000
Apr 12, 20230.31500.31500.30500.31000.310028,500
Apr 11, 20230.30000.33000.30000.32000.3200105,500
Apr 10, 20230.27000.32000.27000.30000.3000120,500
Apr 06, 20230.27000.27000.26500.27000.270070,500
Apr 05, 20230.27500.27500.27500.27500.275013,000
Apr 04, 20230.28500.28500.25000.27000.2700120,500
Apr 03, 20230.29000.29000.29000.29000.290019,000
Mar 31, 20230.29000.29000.29000.29000.290011,500
Mar 30, 20230.29000.29000.28500.28500.28505,000
Mar 29, 20230.29000.29000.29000.29000.29002,000
Mar 28, 20230.29000.29000.28500.28800.288018,000
Mar 27, 20230.29000.29000.28500.29000.29006,500
Mar 24, 20230.29000.29000.29000.29000.2900-
Mar 23, 20230.30000.30000.28000.29000.290068,500
Mar 22, 20230.31000.31500.30500.31500.315024,500
Mar 21, 20230.32000.32000.30500.30500.305060,500
Mar 20, 20230.34500.34500.31500.31500.315020,500
Mar 17, 20230.33500.33500.33000.33500.33506,500
Mar 16, 20230.33500.34000.33500.34000.34009,500
Mar 15, 20230.33000.33000.32500.33000.330084,000
Mar 14, 20230.33500.33500.33000.33000.330014,000
Mar 13, 20230.35000.35000.33000.33000.330015,000
Mar 10, 20230.34000.35000.33000.35000.350014,200
Mar 09, 20230.34000.34000.33500.33500.33506,000
Mar 08, 20230.35000.35000.33500.33500.335020,500
Mar 07, 20230.42000.42000.31000.33500.3350283,900
Mar 06, 20230.42500.42500.41000.41000.410020,000
Mar 03, 20230.43000.43000.42000.42000.42006,000
Mar 02, 20230.44500.44500.41000.41500.4150124,000
Mar 01, 20230.45000.45000.42000.43000.430069,500
Feb 28, 20230.46500.46500.43000.43000.430075,500
Feb 27, 20230.48000.48000.46000.46000.460012,600
Feb 24, 20230.45500.48000.45500.48000.480034,000
Feb 23, 20230.48000.49000.45000.46000.460017,500
Feb 22, 20230.54000.54000.47000.47500.475018,200
Feb 21, 20230.44000.51500.44000.50000.500028,700
Feb 17, 20230.43500.44000.42000.44000.440035,000
Feb 16, 20230.45000.45000.43000.43000.430019,600
Feb 15, 20230.47000.47000.43500.43500.4350156,200
Feb 14, 20230.46000.46000.44000.44000.440018,000
Feb 13, 20230.44000.46000.44000.45500.455042,500
Feb 10, 20230.45000.45000.44000.44000.440011,000
Feb 09, 20230.44500.45000.44500.45000.45005,500
Feb 08, 20230.45000.45000.44500.44500.44507,700
Feb 07, 20230.45500.45500.44500.45000.450014,000
Feb 06, 20230.48000.48000.44500.44500.445011,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...