CEMATRIX Corporation - CVX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 20, 2024	0.37	0.36	0.36	0.37	0.35	88,400
August 19, 2024	0.36	0.37	0.37	0.37	0.34	235,950
August 16, 2024	0.37	0.36	0.36	0.37	0.36	96,352
August 15, 2024	0.39	0.37	0.37	0.39	0.37	182,525
August 14, 2024	0.38	0.39	0.39	0.39	0.37	123,789
August 13, 2024	0.39	0.39	0.39	0.39	0.39	17,696
August 12, 2024	0.36	0.39	0.39	0.4	0.35	728,536
August 09, 2024	0.39	0.37	0.37	0.39	0.36	88,920
August 08, 2024	0.39	0.39	0.39	0.39	0.32	2.23M
August 07, 2024	0.41	0.41	0.41	0.43	0.41	198,050
August 06, 2024	0.42	0.42	0.42	0.43	0.41	118,791
August 02, 2024	0.43	0.43	0.43	0.43	0.42	48,807
August 01, 2024	0.44	0.43	0.43	0.44	0.42	149,202
July 31, 2024	0.42	0.43	0.43	0.44	0.41	663,000
July 30, 2024	0.42	0.41	0.41	0.42	0.41	174,690
July 29, 2024	0.43	0.42	0.42	0.43	0.41	338,410
July 26, 2024	0.44	0.44	0.44	0.44	0.44	110,950
July 25, 2024	0.44	0.45	0.45	0.47	0.42	367,476
July 24, 2024	0.45	0.45	0.45	0.47	0.44	201,010
July 23, 2024	0.46	0.45	0.45	0.46	0.45	214,354
July 22, 2024	0.47	0.46	0.46	0.47	0.45	171,249
July 19, 2024	0.47	0.46	0.46	0.48	0.46	83,509
July 18, 2024	0.45	0.47	0.47	0.47	0.44	747,387
July 17, 2024	0.51	0.51	0.51	0.52	0.5	98,315
July 16, 2024	0.52	0.53	0.53	0.53	0.5	132,763
July 15, 2024	0.5	0.51	0.51	0.54	0.5	744,593
July 12, 2024	0.5	0.49	0.49	0.5	0.49	176,959
July 11, 2024	0.49	0.49	0.49	0.5	0.49	188,789
July 10, 2024	0.49	0.5	0.5	0.5	0.49	112,200
July 09, 2024	0.48	0.48	0.48	0.49	0.48	71,098
July 08, 2024	0.5	0.49	0.49	0.5	0.48	393,637
July 05, 2024	0.5	0.5	0.5	0.5	0.5	37,020
July 04, 2024	0.49	0.5	0.5	0.5	0.49	142,840
July 03, 2024	0.5	0.5	0.5	0.5	0.49	222,582
July 02, 2024	0.5	0.5	0.5	0.5	0.49	187,442
June 28, 2024	0.48	0.49	0.49	0.5	0.48	457,097
June 27, 2024	0.48	0.48	0.48	0.48	0.47	104,550
June 26, 2024	0.47	0.48	0.48	0.48	0.47	899,487
June 25, 2024	0.48	0.48	0.48	0.48	0.47	283,833
June 24, 2024	0.48	0.47	0.47	0.48	0.47	116,650
June 21, 2024	0.48	0.48	0.48	0.48	0.47	199,042
June 20, 2024	0.48	0.48	0.48	0.48	0.47	254,143
June 19, 2024	0.47	0.47	0.47	0.47	0.47	20,073
June 18, 2024	0.47	0.46	0.46	0.47	0.46	60,160
June 17, 2024	0.48	0.47	0.47	0.48	0.46	99,741
June 14, 2024	0.47	0.48	0.48	0.48	0.46	202,740
June 13, 2024	0.47	0.46	0.46	0.47	0.46	41,609
June 12, 2024	0.47	0.47	0.47	0.48	0.47	195,270
June 11, 2024	0.48	0.48	0.48	0.48	0.46	73,399
June 10, 2024	0.48	0.47	0.47	0.48	0.46	110,170
June 07, 2024	0.47	0.47	0.47	0.47	0.46	246,747
June 06, 2024	0.47	0.47	0.47	0.48	0.46	177,200
June 05, 2024	0.47	0.47	0.47	0.48	0.47	218,428
June 04, 2024	0.46	0.47	0.47	0.47	0.44	120,098
June 03, 2024	0.44	0.45	0.45	0.46	0.44	299,812
May 31, 2024	0.45	0.44	0.44	0.45	0.44	88,600
May 30, 2024	0.48	0.45	0.45	0.49	0.44	946,901
May 29, 2024	0.5	0.49	0.49	0.5	0.48	394,108
May 28, 2024	0.46	0.49	0.49	0.5	0.45	1.37M
May 27, 2024	0.47	0.46	0.46	0.48	0.46	778,230

CEMATRIX Corporation (CVX.V) TSXV