Cymat Technologies Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.670	0.670	0.640	0.640	0.640	14,800
2022-01-07	0.700	0.700	0.700	0.700	0.700	1,000
2022-01-06	0.700	0.700	0.670	0.690	0.690	24,000
2022-01-05	0.710	0.710	0.690	0.690	0.690	10,500
2022-01-04	0.680	0.730	0.680	0.710	0.710	297,500
2021-12-31	0.680	0.680	0.670	0.670	0.670	6,500
2021-12-30	0.695	0.700	0.660	0.670	0.670	20,400
2021-12-29	0.650	0.700	0.650	0.680	0.680	132,600
2021-12-24	0.610	0.640	0.550	0.640	0.640	58,100
2021-12-23	0.530	0.630	0.530	0.610	0.610	98,800
2021-12-22	0.530	0.530	0.500	0.500	0.500	47,500
2021-12-21	0.550	0.550	0.500	0.500	0.500	55,500
2021-12-20	0.550	0.550	0.550	0.550	0.550	7,900
2021-12-17	0.530	0.550	0.530	0.550	0.550	109,000
2021-12-16	0.570	0.570	0.560	0.560	0.560	11,000
2021-12-15	0.520	0.570	0.520	0.540	0.540	28,500
2021-12-14	0.520	0.530	0.520	0.530	0.530	33,700
2021-12-13	0.510	0.530	0.500	0.500	0.500	25,800
2021-12-10	0.550	0.550	0.510	0.510	0.510	28,100
2021-12-09	0.590	0.590	0.520	0.520	0.520	46,500
2021-12-08	0.580	0.650	0.580	0.620	0.620	23,000
2021-12-07	0.610	0.610	0.520	0.560	0.560	38,600
2021-12-06	0.630	0.630	0.580	0.600	0.600	76,800
2021-12-03	0.660	0.660	0.580	0.630	0.630	77,500
2021-12-02	0.690	0.690	0.650	0.650	0.650	48,400
2021-12-01	0.650	0.670	0.650	0.650	0.650	53,000
2021-11-30	0.610	0.680	0.610	0.650	0.650	188,500
2021-11-29	0.630	0.640	0.590	0.600	0.600	44,000
2021-11-26	0.620	0.620	0.620	0.620	0.620	25,500
2021-11-25	0.660	0.660	0.630	0.630	0.630	17,500
2021-11-24	0.700	0.700	0.600	0.640	0.640	73,000
2021-11-23	0.570	0.730	0.570	0.680	0.680	277,800
2021-11-22	0.600	0.600	0.550	0.570	0.570	25,100
2021-11-19	0.610	0.610	0.610	0.610	0.610	6,700
2021-11-18	0.640	0.640	0.620	0.620	0.620	15,500
2021-11-17	0.650	0.650	0.640	0.640	0.640	11,500
2021-11-16	0.610	0.650	0.610	0.630	0.630	42,300
2021-11-15	0.630	0.630	0.600	0.600	0.600	29,000
2021-11-12	0.640	0.640	0.640	0.640	0.640	35,000
2021-11-11	0.650	0.650	0.640	0.640	0.640	8,000
2021-11-10	0.640	0.650	0.640	0.650	0.650	15,700
2021-11-09	0.630	0.650	0.630	0.650	0.650	9,000
2021-11-08	0.630	0.660	0.630	0.630	0.630	13,700
2021-11-05	0.650	0.650	0.640	0.640	0.640	11,000
2021-11-04	0.690	0.690	0.630	0.630	0.630	27,200
2021-11-03	0.680	0.680	0.650	0.650	0.650	50,600
2021-11-02	0.680	0.680	0.640	0.650	0.650	72,200
2021-11-01	0.690	0.690	0.670	0.670	0.670	20,000
2021-10-29	0.660	0.690	0.660	0.690	0.690	34,700
2021-10-28	0.660	0.690	0.650	0.650	0.650	125,100
2021-10-27	0.680	0.680	0.650	0.650	0.650	61,700
2021-10-26	0.690	0.690	0.680	0.680	0.680	23,000
2021-10-25	0.710	0.710	0.690	0.690	0.690	33,300
2021-10-22	0.790	0.790	0.710	0.710	0.710	24,800

← NewerPage 21 of 21 · 1,254 trading days

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.