Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

CEMATRIX Corporation (CEMX.TO)

0.2150
0.0000
(0.00%)
At close: April 23 at 12:50:12 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.22000.22000.21000.22000.2200238,000
Apr 22, 20250.20000.22000.20000.22000.2200250,300
Apr 21, 20250.20000.20000.19000.20000.2000321,000
Apr 17, 20250.20000.20000.20000.20000.2000307,600
Apr 16, 20250.20000.20000.18000.19000.1900478,300
Apr 15, 20250.19000.20000.19000.20000.2000338,200
Apr 14, 20250.18000.19000.18000.19000.190082,200
Apr 11, 20250.19000.19000.17000.18000.1800129,600
Apr 10, 20250.19000.20000.18000.18000.1800127,400
Apr 9, 20250.19000.20000.18000.19000.190049,000
Apr 8, 20250.19000.20000.19000.20000.200034,600
Apr 7, 20250.18000.20000.18000.20000.200069,300
Apr 4, 20250.18000.20000.17000.19000.1900317,800
Apr 3, 20250.20000.20000.19000.19000.1900142,500
Apr 2, 20250.21000.21000.19000.20000.200084,800
Apr 1, 20250.19000.21000.19000.19000.190020,400
Mar 31, 20250.22000.22000.19000.19000.1900286,400
Mar 28, 20250.20000.23000.20000.22000.2200233,300
Mar 27, 20250.20000.20000.19000.19000.1900774,300
Mar 26, 20250.17000.20000.17000.19000.1900253,500
Mar 25, 20250.18000.19000.18000.18000.1800569,100
Mar 24, 20250.18000.18000.17000.18000.1800570,000
Mar 21, 20250.17000.18000.17000.17000.1700464,200
Mar 20, 20250.18000.18000.17000.17000.1700259,500
Mar 19, 20250.18000.18000.17000.17000.1700378,500
Mar 18, 20250.17000.19000.17000.17000.1700371,000
Mar 17, 20250.17000.18000.17000.18000.180054,700
Mar 14, 20250.17000.17000.16000.17000.1700402,500
Mar 13, 20250.19000.19000.17000.17000.1700174,000
Mar 12, 20250.18000.18000.17000.18000.180040,900
Mar 11, 20250.18000.18000.18000.18000.180092,200
Mar 10, 20250.20000.20000.18000.18000.1800270,400
Mar 7, 20250.19000.20000.17000.20000.2000264,700
Mar 6, 20250.19000.19000.19000.19000.1900142,700
Mar 5, 20250.19000.19000.19000.19000.190099,900
Mar 4, 20250.20000.20000.19000.19000.1900192,700
Mar 3, 20250.20000.20000.20000.20000.200015,100
Feb 28, 20250.21000.21000.20000.20000.200036,300
Feb 27, 20250.21000.21000.20000.21000.210025,300
Feb 26, 20250.20000.21000.20000.20000.200018,500
Feb 25, 20250.19000.21000.19000.20000.200057,300
Feb 24, 20250.21000.21000.19000.20000.2000134,100
Feb 21, 20250.21000.21000.20000.20000.2000279,200
Feb 20, 20250.21000.21000.21000.21000.210067,600
Feb 19, 20250.21000.22000.20000.21000.210099,400
Feb 18, 20250.22000.22000.21000.21000.210062,000
Feb 14, 20250.22000.22000.21000.22000.2200189,500
Feb 13, 20250.23000.23000.21000.22000.2200174,800
Feb 12, 20250.23000.23000.22000.23000.2300153,900
Feb 11, 20250.22000.23000.22000.23000.2300330,600
Feb 10, 20250.22000.22000.21000.21000.210011,500
Feb 7, 20250.22000.22000.21000.22000.2200117,100
Feb 6, 20250.21000.22000.20000.22000.2200293,500
Feb 5, 20250.21000.22000.21000.21000.2100335,200
Feb 4, 20250.22000.23000.21000.21000.2100619,100
Feb 3, 20250.21000.23000.21000.23000.2300497,600
Jan 31, 20250.23000.24000.22000.23000.2300176,900
Jan 30, 20250.24000.24000.23000.23000.230084,200
Jan 29, 20250.23000.25000.21000.23000.2300430,000
Jan 28, 20250.25000.25000.24000.25000.2500106,000
Jan 27, 20250.23000.24000.23000.24000.240048,800
Jan 24, 20250.24000.25000.24000.24000.2400125,600
Jan 23, 20250.24000.25000.24000.25000.2500150,800
Jan 22, 20250.25000.25000.24000.25000.2500251,600
Jan 21, 20250.24000.25000.24000.25000.2500101,600
Jan 20, 20250.24000.25000.24000.25000.250033,100
Jan 17, 20250.25000.25000.23000.24000.2400441,400
Jan 16, 20250.24000.25000.23000.24000.2400159,700
Jan 15, 20250.26000.26000.24000.25000.2500187,100
Jan 14, 20250.26000.26000.24000.26000.2600112,200
Jan 13, 20250.26000.26000.25000.26000.2600188,200
Jan 10, 20250.25000.27000.25000.25000.2500167,300
Jan 9, 20250.25000.26000.25000.25000.250038,800
Jan 8, 20250.26000.26000.25000.25000.2500152,700
Jan 7, 20250.26000.27000.26000.26000.260032,300
Jan 6, 20250.26000.26000.26000.26000.260040,000
Jan 3, 20250.26000.27000.26000.26000.260041,600
Jan 2, 20250.26000.27000.26000.26000.2600167,600
Dec 31, 20240.26000.26000.26000.26000.260070,500
Dec 30, 20240.25000.25000.25000.25000.250023,500
Dec 27, 20240.25000.26000.24000.26000.2600262,300
Dec 24, 20240.24000.25000.24000.25000.250062,000
Dec 23, 20240.25000.26000.25000.25000.2500253,600
Dec 20, 20240.25000.26000.25000.25000.250068,600
Dec 19, 20240.25000.26000.24000.26000.2600275,100
Dec 18, 20240.25000.26000.24000.25000.2500141,400
Dec 17, 20240.25000.26000.25000.25000.2500182,800
Dec 16, 20240.24000.26000.24000.26000.2600319,600
Dec 13, 20240.25000.25000.25000.25000.250021,300
Dec 12, 20240.26000.26000.25000.26000.2600151,000
Dec 11, 20240.26000.26000.25000.25000.2500700,700
Dec 10, 20240.26000.26000.25000.25000.2500133,600
Dec 9, 20240.25000.27000.25000.27000.2700408,100
Dec 6, 20240.26000.26000.25000.26000.2600188,900
Dec 5, 20240.26000.26000.25000.25000.2500166,400
Dec 4, 20240.26000.26000.25000.25000.2500265,900
Dec 3, 20240.27000.27000.26000.26000.260057,000
Dec 2, 20240.26000.27000.25000.26000.2600339,100
Nov 29, 20240.30000.30000.26000.26000.2600472,600
Nov 28, 20240.29000.30000.28000.28000.2800119,500
Nov 27, 20240.31000.32000.29000.30000.3000102,000
Nov 26, 20240.30000.31000.29000.31000.3100108,000
Nov 25, 20240.30000.32000.29000.30000.3000120,600
Nov 22, 20240.28000.32000.27000.31000.3100463,300
Nov 21, 20240.26000.28000.26000.28000.2800476,800
Nov 20, 20240.26000.27000.25000.26000.2600461,000
Nov 19, 20240.27000.27000.24000.26000.2600176,600
Nov 18, 20240.26000.26000.26000.26000.260069,600
Nov 15, 20240.26000.27000.25000.27000.2700204,000
Nov 14, 20240.25000.26000.25000.25000.250087,800
Nov 13, 20240.26000.26000.25000.26000.2600135,800
Nov 12, 20240.25000.27000.25000.26000.260090,000
Nov 11, 20240.25000.25000.24000.25000.250087,300
Nov 8, 20240.26000.27000.24000.24000.2400763,300
Nov 7, 20240.27000.28000.27000.27000.2700262,500
Nov 6, 20240.26000.27000.25000.27000.270057,500
Nov 5, 20240.27000.28000.26000.26000.2600152,300
Nov 4, 20240.26000.27000.25000.26000.2600392,600
Nov 1, 20240.26000.27000.26000.27000.2700171,400
Oct 31, 20240.26000.26000.26000.26000.260036,500
Oct 30, 20240.26000.27000.26000.26000.260048,400
Oct 29, 20240.26000.26000.26000.26000.260068,500
Oct 28, 20240.27000.27000.26000.26000.260061,200
Oct 25, 20240.28000.28000.26000.27000.270064,500
Oct 24, 20240.28000.28000.27000.28000.2800175,200
Oct 23, 20240.25000.28000.25000.27000.2700397,000
Oct 22, 20240.25000.26000.25000.26000.260062,000
Oct 21, 20240.26000.27000.25000.26000.2600178,000
Oct 18, 20240.26000.26000.26000.26000.2600115,500
Oct 17, 20240.25000.26000.25000.26000.2600161,400
Oct 16, 20240.26000.26000.26000.26000.260031,500
Oct 15, 20240.25000.27000.25000.27000.2700132,500
Oct 11, 20240.26000.27000.26000.26000.2600145,700
Oct 10, 20240.27000.27000.26000.27000.2700128,700
Oct 9, 20240.27000.27000.26000.27000.270054,100
Oct 8, 20240.25000.28000.25000.27000.2700155,700
Oct 7, 20240.25000.25000.25000.25000.250024,600
Oct 4, 20240.26000.26000.25000.25000.250078,400
Oct 3, 20240.24000.25000.24000.25000.2500309,700
Oct 2, 20240.25000.25000.24000.24000.2400353,800
Oct 1, 20240.25000.25000.25000.25000.2500157,000
Sep 30, 20240.25000.26000.25000.25000.2500277,600
Sep 27, 20240.27000.27000.25000.25000.2500715,000
Sep 26, 20240.26000.27000.26000.26000.2600119,200
Sep 25, 20240.26000.27000.26000.26000.2600236,600
Sep 24, 20240.24000.28000.24000.26000.2600953,000
Sep 23, 20240.29000.29000.23000.25000.25005,845,900
Sep 20, 20240.31000.32000.31000.32000.320047,600
Sep 19, 20240.32000.33000.32000.32000.320087,800
Sep 18, 20240.33000.35000.32000.32000.320026,500
Sep 17, 20240.32000.34000.32000.32000.320082,700
Sep 16, 20240.32000.35000.32000.34000.340076,100
Sep 13, 20240.35000.36000.30000.32000.3200438,000
Sep 12, 20240.36000.37000.33000.35000.350050,700
Sep 11, 20240.35000.38000.35000.35000.3500110,600
Sep 10, 20240.31000.35000.31000.35000.3500167,300
Sep 9, 20240.31000.32000.30000.32000.32003,459,200
Sep 6, 20240.30000.30000.30000.30000.300048,500
Sep 5, 20240.33000.33000.30000.30000.3000161,600
Sep 4, 20240.30000.30000.30000.30000.300038,100
Sep 3, 20240.31000.31000.29000.30000.3000214,300
Aug 30, 20240.31000.31000.30000.31000.3100267,600
Aug 29, 20240.32000.32000.31000.31000.3100255,900
Aug 28, 20240.33000.33000.31000.32000.3200225,900
Aug 27, 20240.33000.33000.32000.33000.3300188,400
Aug 26, 20240.32000.34000.31000.33000.3300210,200
Aug 23, 20240.35000.35000.33000.34000.3400208,800
Aug 22, 20240.35000.36000.35000.35000.3500184,100
Aug 21, 20240.35000.36000.34000.35000.3500171,500
Aug 20, 20240.37000.37000.35000.36000.360088,400
Aug 19, 20240.36000.37000.34000.37000.3700236,000
Aug 16, 20240.37000.37000.36000.36000.360096,400
Aug 15, 20240.39000.39000.37000.37000.3700182,500
Aug 14, 20240.38000.39000.37000.39000.3900123,800
Aug 13, 20240.39000.39000.39000.39000.390017,700
Aug 12, 20240.36000.40000.35000.39000.3900728,500
Aug 9, 20240.39000.39000.36000.37000.370088,900
Aug 8, 20240.39000.39000.32000.39000.39002,226,100
Aug 7, 20240.41000.43000.41000.41000.4100198,100
Aug 6, 20240.42000.43000.41000.42000.4200118,800
Aug 2, 20240.43000.43000.42000.43000.430048,800
Aug 1, 20240.44000.44000.42000.43000.4300149,200
Jul 31, 20240.42000.44000.41000.43000.4300663,000
Jul 30, 20240.42000.42000.41000.41000.4100174,700
Jul 29, 20240.43000.43000.41000.42000.4200338,400
Jul 26, 20240.44000.44000.44000.44000.4400111,000
Jul 25, 20240.44000.47000.42000.45000.4500367,500
Jul 24, 20240.45000.47000.44000.45000.4500201,000
Jul 23, 20240.46000.46000.45000.45000.4500214,400
Jul 22, 20240.47000.47000.45000.46000.4600171,200
Jul 19, 20240.47000.48000.46000.46000.460083,500
Jul 18, 20240.45000.47000.44000.47000.4700747,400
Jul 17, 20240.51000.52000.50000.51000.510098,300
Jul 16, 20240.52000.53000.50000.53000.5300132,800
Jul 15, 20240.50000.54000.50000.51000.5100744,600
Jul 12, 20240.50000.50000.49000.49000.4900177,000
Jul 11, 20240.49000.50000.49000.49000.4900188,800
Jul 10, 20240.49000.50000.49000.50000.5000112,200
Jul 9, 20240.48000.49000.48000.48000.480071,100
Jul 8, 20240.50000.50000.48000.49000.4900393,600
Jul 5, 20240.50000.50000.50000.50000.500037,000
Jul 4, 20240.49000.50000.49000.50000.5000142,800
Jul 3, 20240.50000.50000.49000.50000.5000222,600
Jul 2, 20240.50000.50000.49000.50000.5000187,400
Jun 28, 20240.48000.50000.48000.49000.4900457,100
Jun 27, 20240.48000.48000.47000.48000.4800104,600
Jun 26, 20240.47000.48000.47000.48000.4800899,500
Jun 25, 20240.48000.48000.47000.48000.4800283,800
Jun 24, 20240.48000.48000.47000.47000.4700116,700
Jun 21, 20240.48000.48000.47000.48000.4800199,000
Jun 20, 20240.48000.48000.47000.48000.4800254,100
Jun 19, 20240.47000.47000.47000.47000.470020,100
Jun 18, 20240.47000.47000.46000.46000.460060,200
Jun 17, 20240.48000.48000.46000.47000.470099,700
Jun 14, 20240.47000.48000.46000.48000.4800202,700
Jun 13, 20240.47000.47000.46000.46000.460041,600
Jun 12, 20240.47000.48000.47000.47000.4700195,300
Jun 11, 20240.48000.48000.46000.48000.480073,400
Jun 10, 20240.48000.48000.46000.47000.4700110,200
Jun 7, 20240.47000.47000.46000.47000.4700246,700
Jun 6, 20240.47000.48000.46000.47000.4700177,200
Jun 5, 20240.47000.48000.47000.47000.4700218,400
Jun 4, 20240.46000.47000.44000.47000.4700120,100
Jun 3, 20240.44000.46000.44000.45000.4500299,800
May 31, 20240.45000.45000.44000.44000.440088,600
May 30, 20240.48000.49000.44000.45000.4500946,900
May 29, 20240.50000.50000.48000.49000.4900394,100
May 28, 20240.46000.50000.45000.49000.49001,372,600
May 27, 20240.47000.48000.46000.46000.4600778,200
May 24, 20240.43000.47000.43000.47000.4700801,100
May 23, 20240.41000.43000.40000.43000.43001,251,200
May 22, 20240.39000.43000.39000.41000.41001,100,800
May 21, 20240.39000.40000.38000.40000.4000150,600
May 17, 20240.37000.38000.37000.38000.3800106,600
May 16, 20240.36000.37000.36000.36000.3600169,400
May 15, 20240.35000.36000.34000.35000.3500120,300
May 14, 20240.37000.37000.34000.34000.3400266,200
May 13, 20240.38000.38000.35000.36000.3600141,100
May 10, 20240.39000.40000.38000.38000.3800147,600
May 9, 20240.43000.44000.39000.39000.3900589,100
May 8, 20240.42000.44000.41000.43000.4300342,700
May 7, 20240.41000.42000.41000.42000.4200178,500
May 6, 20240.40000.41000.40000.41000.4100161,000
May 3, 20240.39000.39000.39000.39000.390083,500
May 2, 20240.39000.40000.39000.39000.3900100,000
May 1, 20240.39000.40000.39000.39000.390037,000
Apr 30, 20240.39000.39000.39000.39000.39002,200
Apr 29, 20240.39000.40000.39000.39000.390079,800
Apr 26, 20240.41000.41000.38000.39000.3900237,400
Apr 25, 20240.39000.41000.39000.41000.4100188,500
Apr 24, 20240.41000.41000.38000.39000.3900260,600
Apr 23, 20240.38000.41000.38000.41000.4100621,900