CEMATRIX Corporation (TSX:CEMX)
Canada
· Delayed Price · Currency is CAD 0.2300
-0.0050 (-2.13%)
Apr 28, 2025, 3:40 PM EDT
CEMATRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 146,650 |
| Apr 25, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 4.44% | 320,736 |
| Apr 24, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 474,208 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 238,000 |
| Apr 22, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 250,337 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 321,000 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 307,600 |
| Apr 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 478,325 |
| Apr 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 338,200 |
| Apr 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 82,219 |
| Apr 11, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 129,601 |
| Apr 10, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 127,414 |
| Apr 9, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 49,002 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 34,600 |
| Apr 7, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 69,305 |
| Apr 4, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | -2.63% | 317,800 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 142,500 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 84,800 |
| Apr 1, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 20,401 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.63% | 286,400 |
| Mar 28, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 16.22% | 233,330 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 774,322 |
| Mar 26, 2025 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 5.56% | 253,500 |
| Mar 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 569,109 |
| Mar 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 570,002 |
| Mar 21, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 464,200 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 259,500 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 378,500 |
| Mar 18, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -5.71% | 371,000 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 54,726 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 402,505 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.71% | 174,000 |
| Mar 12, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 40,900 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 92,220 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 270,432 |
| Mar 7, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 5.41% | 264,700 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 142,705 |
| Mar 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 99,900 |
| Mar 4, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 192,700 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 15,100 |
| Feb 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 36,331 |
| Feb 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 25,300 |
| Feb 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 18,500 |
| Feb 25, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 57,341 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 134,100 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 279,245 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 67,600 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 99,410 |
| Feb 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 62,045 |
| Feb 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 189,500 |