CVX.V - CEMATRIX Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.28000.28000.28000.28000.280014,000
Nov 18, 20190.29000.29000.29000.29000.290025,000
Nov 15, 20190.30000.30000.29000.30000.300055,000
Nov 14, 20190.30000.30000.30000.30000.300040,000
Nov 13, 20190.30000.30000.30000.30000.300060,000
Nov 12, 20190.28000.28000.28000.28000.2800122,200
Nov 11, 20190.28000.28000.28000.28000.280020,500
Nov 08, 20190.29000.29000.28000.28000.280049,500
Nov 07, 20190.28000.28000.28000.28000.280039,500
Nov 06, 20190.30000.30000.29000.29000.290051,600
Nov 05, 20190.30000.30000.30000.30000.30002,000
Nov 04, 20190.30000.33000.30000.33000.3300132,800
Nov 01, 20190.30000.30000.30000.30000.30001,000
Oct 31, 20190.29000.30000.29000.30000.300024,500
Oct 30, 20190.30000.30000.30000.30000.300017,500
Oct 29, 20190.28000.30000.28000.30000.3000148,200
Oct 28, 20190.28000.28000.27000.28000.280087,500
Oct 25, 20190.28000.28000.28000.28000.280020,000
Oct 24, 20190.29000.30000.29000.30000.30007,000
Oct 23, 20190.28000.30000.28000.29000.290066,500
Oct 22, 20190.28000.28000.28000.28000.2800-
Oct 21, 20190.28000.28000.28000.28000.280048,000
Oct 18, 20190.29000.29000.28000.28000.280069,000
Oct 17, 20190.28000.29000.28000.29000.290012,200
Oct 16, 20190.29000.29000.29000.29000.290019,500
Oct 15, 20190.28000.30000.28000.30000.300073,100
Oct 11, 20190.27000.27000.27000.27000.270013,500
Oct 10, 20190.27000.27000.27000.27000.270036,000
Oct 09, 20190.28000.29000.28000.29000.290028,000
Oct 08, 20190.28000.28000.27000.27000.270015,000
Oct 07, 20190.27000.27000.27000.27000.2700-
Oct 04, 20190.28000.28000.27000.27000.27008,400
Oct 03, 20190.28000.28000.28000.28000.280023,000
Oct 02, 20190.28000.28000.28000.28000.2800-
Oct 01, 20190.27000.28000.27000.28000.280044,500
Sep 30, 20190.25000.28000.25000.27000.270074,000
Sep 27, 20190.24000.24000.24000.24000.240010,000
Sep 26, 20190.23000.24000.23000.24000.240015,000
Sep 25, 20190.24000.24000.24000.24000.240015,000
Sep 24, 20190.24000.24000.24000.24000.2400-
Sep 23, 20190.24000.24000.24000.24000.2400-
Sep 20, 20190.24000.24000.24000.24000.240031,000
Sep 19, 20190.24000.24000.24000.24000.2400-
Sep 18, 20190.24000.24000.24000.24000.2400-
Sep 17, 20190.24000.24000.24000.24000.240015,700
Sep 16, 20190.24000.24000.24000.24000.24002,000
Sep 13, 20190.26000.26000.24000.24000.240076,200
Sep 12, 20190.26000.26000.26000.26000.260025,300
Sep 11, 20190.26000.27000.26000.27000.270077,200
Sep 10, 20190.24000.26000.24000.26000.260073,500
Sep 09, 20190.26000.26000.26000.26000.260010,000
Sep 06, 20190.26000.26000.26000.26000.2600-
Sep 05, 20190.26000.26000.26000.26000.26003,400
Sep 04, 20190.23000.26000.23000.26000.2600142,900
Sep 03, 20190.23000.23000.23000.23000.2300-
Aug 30, 20190.23000.23000.23000.23000.23007,500
Aug 29, 20190.24000.24000.23000.23000.230093,000
Aug 28, 20190.24000.24000.24000.24000.2400-
Aug 27, 20190.24000.24000.24000.24000.240020,000
Aug 26, 20190.24000.24000.24000.24000.2400-
Aug 23, 20190.21000.24000.21000.24000.2400236,500
Aug 22, 20190.21000.21000.21000.21000.2100-
Aug 21, 20190.21000.21000.21000.21000.2100-
Aug 20, 20190.21000.21000.21000.21000.21008,500
Aug 19, 20190.21000.21000.21000.21000.210045,000
Aug 16, 20190.20000.20000.20000.20000.2000-
Aug 15, 20190.20000.20000.20000.20000.2000100
Aug 14, 20190.20000.20000.20000.20000.200023,000
Aug 13, 20190.19000.23000.19000.23000.230026,500
Aug 12, 20190.19000.23000.19000.23000.230026,500
Aug 09, 20190.19000.20000.19000.20000.200045,500
Aug 08, 20190.20000.20000.20000.20000.200020,000
Aug 07, 20190.19000.19000.19000.19000.19001,500
Aug 06, 20190.19000.19000.18000.18000.180041,000
Aug 02, 20190.19000.20000.19000.20000.200046,500
Aug 01, 20190.19000.19000.19000.19000.190068,000
Jul 31, 20190.19000.19000.18000.18000.180019,500
Jul 30, 20190.20000.20000.20000.20000.200030,500
Jul 29, 20190.20000.20000.20000.20000.20002,000
Jul 26, 20190.20000.20000.20000.20000.20006,000
Jul 25, 20190.20000.20000.20000.20000.20006,000
Jul 24, 20190.19000.19000.19000.19000.190011,500
Jul 23, 20190.20000.20000.19000.19000.1900101,500
Jul 22, 20190.20000.20000.20000.20000.200010,500
Jul 19, 20190.20000.20000.20000.20000.200040,000
Jul 18, 20190.20000.20000.20000.20000.200040,000
Jul 17, 20190.20000.20000.20000.20000.20001,000
Jul 16, 20190.20000.20000.20000.20000.200057,600
Jul 15, 20190.20000.20000.20000.20000.20007,000
Jul 12, 20190.20000.20000.20000.20000.20007,000
Jul 11, 20190.20000.20000.20000.20000.20007,000
Jul 10, 20190.20000.20000.20000.20000.20006,100
Jul 09, 20190.20000.20000.20000.20000.20006,100
Jul 08, 20190.18000.20000.18000.20000.200036,300
Jul 05, 20190.18000.20000.18000.20000.200036,300
Jul 04, 20190.18000.20000.18000.20000.200036,300
Jul 03, 20190.18000.18000.18000.18000.1800-
Jul 02, 20190.18000.18000.18000.18000.180010,000
Jun 28, 20190.19000.19000.19000.19000.19003,500
Jun 27, 20190.19000.19000.19000.19000.19003,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...