Cymat Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.730	0.740	0.730	0.730	0.730	23,000
2022-04-04	0.760	0.760	0.750	0.750	0.750	6,300
2022-04-01	0.770	0.770	0.750	0.750	0.750	55,900
2022-03-31	0.780	0.790	0.770	0.770	0.770	20,500
2022-03-30	0.780	0.780	0.770	0.770	0.770	29,500
2022-03-29	0.780	0.790	0.710	0.790	0.790	118,500
2022-03-28	0.700	0.790	0.690	0.780	0.780	113,300
2022-03-25	0.660	0.740	0.660	0.700	0.700	157,200
2022-03-24	0.660	0.660	0.570	0.610	0.610	123,500
2022-03-23	0.600	0.720	0.600	0.660	0.660	92,500
2022-03-22	0.620	0.620	0.570	0.570	0.570	48,100
2022-03-21	0.670	0.670	0.620	0.620	0.620	64,900
2022-03-18	0.610	0.680	0.610	0.680	0.680	28,000
2022-03-17	0.600	0.600	0.600	0.600	0.600	6,000
2022-03-16	0.600	0.600	0.580	0.580	0.580	14,000
2022-03-15	0.590	0.590	0.590	0.590	0.590	0
2022-03-14	0.600	0.600	0.590	0.590	0.590	11,200
2022-03-11	0.570	0.600	0.570	0.590	0.590	5,000
2022-03-10	0.600	0.600	0.600	0.600	0.600	5,000
2022-03-09	0.600	0.600	0.590	0.600	0.600	15,500
2022-03-08	0.620	0.620	0.610	0.610	0.610	30,000
2022-03-07	0.570	0.630	0.570	0.630	0.630	59,500
2022-03-04	0.570	0.580	0.560	0.560	0.560	11,000
2022-03-03	0.580	0.580	0.570	0.570	0.570	19,000
2022-03-02	0.580	0.580	0.570	0.580	0.580	30,500
2022-03-01	0.570	0.570	0.560	0.560	0.560	15,000
2022-02-28	0.560	0.560	0.560	0.560	0.560	68,500
2022-02-25	0.570	0.570	0.560	0.560	0.560	11,500
2022-02-24	0.580	0.580	0.570	0.570	0.570	7,000
2022-02-23	0.600	0.600	0.580	0.580	0.580	15,000
2022-02-22	0.600	0.600	0.600	0.600	0.600	4,000
2022-02-18	0.560	0.600	0.560	0.600	0.600	127,000
2022-02-17	0.590	0.590	0.550	0.550	0.550	70,500
2022-02-16	0.600	0.600	0.590	0.590	0.590	2,100
2022-02-15	0.610	0.610	0.590	0.590	0.590	11,000
2022-02-14	0.620	0.620	0.620	0.620	0.620	4,000
2022-02-11	0.610	0.610	0.610	0.610	0.610	9,500
2022-02-10	0.600	0.600	0.600	0.600	0.600	0
2022-02-09	0.610	0.620	0.590	0.600	0.600	43,500
2022-02-08	0.600	0.610	0.600	0.600	0.600	51,000
2022-02-07	0.600	0.610	0.600	0.610	0.610	15,900
2022-02-04	0.630	0.630	0.600	0.610	0.610	30,000
2022-02-03	0.670	0.670	0.630	0.630	0.630	37,800
2022-02-02	0.680	0.680	0.680	0.680	0.680	4,000
2022-02-01	0.660	0.660	0.660	0.660	0.660	1,300
2022-01-31	0.650	0.700	0.650	0.670	0.670	25,000
2022-01-28	0.590	0.660	0.580	0.630	0.630	62,000
2022-01-27	0.590	0.590	0.590	0.590	0.590	5,000
2022-01-26	0.620	0.640	0.580	0.600	0.600	30,000
2022-01-25	0.570	0.610	0.570	0.610	0.610	12,900
2022-01-24	0.660	0.660	0.570	0.570	0.570	36,500
2022-01-21	0.680	0.680	0.660	0.660	0.660	57,000
2022-01-20	0.700	0.700	0.680	0.680	0.680	38,600
2022-01-19	0.730	0.730	0.700	0.710	0.710	65,500
2022-01-18	0.760	0.760	0.730	0.730	0.730	10,500
2022-01-17	0.740	0.760	0.720	0.760	0.760	64,200
2022-01-14	0.680	0.750	0.680	0.740	0.740	44,200
2022-01-13	0.680	0.700	0.680	0.700	0.700	67,000
2022-01-12	0.680	0.680	0.670	0.670	0.670	8,000
2022-01-11	0.630	0.640	0.620	0.640	0.640	32,500

← NewerPage 20 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.