Yahoo

Mail

Singapore markets open in 40 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,359.29
-2,223.70(-3.34%)
CMC Crypto 200
1,388.46
-35.64(-2.50%)

CEMATRIX Corporation (CVX.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3850

-0.0250

(-6.10%)

At close: 02:18PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4100	0.4100	0.3800	0.3850	0.3850	260,584
23 Apr 2024	0.3800	0.4100	0.3800	0.4100	0.4100	621,900
22 Apr 2024	0.3800	0.3900	0.3800	0.3800	0.3800	63,600
19 Apr 2024	0.3700	0.3800	0.3600	0.3800	0.3800	129,200
18 Apr 2024	0.3700	0.3800	0.3600	0.3600	0.3600	118,500
17 Apr 2024	0.3700	0.3800	0.3700	0.3700	0.3700	85,800
16 Apr 2024	0.3700	0.3800	0.3600	0.3700	0.3700	70,900
15 Apr 2024	0.3900	0.3900	0.3700	0.3700	0.3700	226,600
12 Apr 2024	0.3900	0.3900	0.3600	0.3800	0.3800	303,500
11 Apr 2024	0.4200	0.4500	0.3800	0.3900	0.3900	879,100
10 Apr 2024	0.3700	0.3900	0.3600	0.3900	0.3900	281,000
09 Apr 2024	0.3400	0.3700	0.3400	0.3700	0.3700	282,500
08 Apr 2024	0.3300	0.3400	0.3300	0.3400	0.3400	67,600
05 Apr 2024	0.3300	0.3400	0.3200	0.3400	0.3400	118,500
04 Apr 2024	0.3300	0.3400	0.3300	0.3300	0.3300	108,600
03 Apr 2024	0.3400	0.3400	0.3300	0.3400	0.3400	195,200
02 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	28,500
01 Apr 2024	0.3300	0.3400	0.3300	0.3400	0.3400	86,300
28 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	35,900
27 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	140,500
26 Mar 2024	0.3300	0.3300	0.3200	0.3300	0.3300	39,500
25 Mar 2024	0.3400	0.3400	0.3300	0.3300	0.3300	114,400
22 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	67,500
21 Mar 2024	0.3300	0.3400	0.3300	0.3300	0.3300	154,900
20 Mar 2024	0.3300	0.3400	0.3300	0.3300	0.3300	33,000
19 Mar 2024	0.3300	0.3400	0.3300	0.3400	0.3400	160,200
18 Mar 2024	0.3200	0.3300	0.3200	0.3300	0.3300	36,300
15 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	43,500
14 Mar 2024	0.3100	0.3200	0.3000	0.3100	0.3100	306,600
13 Mar 2024	0.3200	0.3200	0.3100	0.3100	0.3100	47,500
12 Mar 2024	0.3100	0.3100	0.3000	0.3100	0.3100	69,000
11 Mar 2024	0.3100	0.3200	0.3000	0.3100	0.3100	239,200
08 Mar 2024	0.3200	0.3200	0.3100	0.3100	0.3100	102,000
07 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	24,500
06 Mar 2024	0.3200	0.3300	0.3200	0.3200	0.3200	75,000
05 Mar 2024	0.3200	0.3200	0.3100	0.3200	0.3200	16,200
04 Mar 2024	0.3400	0.3400	0.3100	0.3300	0.3300	205,400
01 Mar 2024	0.3300	0.3400	0.3300	0.3300	0.3300	57,700
29 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	23,100
28 Feb 2024	0.3300	0.3300	0.3200	0.3300	0.3300	31,000
27 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	41,500
26 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	104,000
23 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	59,700
22 Feb 2024	0.3500	0.3500	0.3200	0.3300	0.3300	137,100
21 Feb 2024	0.3600	0.3600	0.3400	0.3500	0.3500	122,900
20 Feb 2024	0.3400	0.3600	0.3400	0.3600	0.3600	68,700
16 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	130,500
15 Feb 2024	0.3600	0.3600	0.3400	0.3400	0.3400	237,500
14 Feb 2024	0.3500	0.3600	0.3500	0.3600	0.3600	79,000
13 Feb 2024	0.3500	0.3500	0.3500	0.3500	0.3500	82,500
12 Feb 2024	0.3600	0.3600	0.3500	0.3500	0.3500	112,400
09 Feb 2024	0.3500	0.3600	0.3500	0.3500	0.3500	55,300
08 Feb 2024	0.3500	0.3500	0.3300	0.3500	0.3500	110,500
07 Feb 2024	0.3600	0.3700	0.3400	0.3400	0.3400	154,100
06 Feb 2024	0.3300	0.3600	0.3300	0.3600	0.3600	652,800
05 Feb 2024	0.3300	0.3300	0.3200	0.3300	0.3300	176,300
02 Feb 2024	0.3200	0.3300	0.3200	0.3200	0.3200	30,100
01 Feb 2024	0.3000	0.3300	0.3000	0.3300	0.3300	263,700
31 Jan 2024	0.2900	0.3000	0.2900	0.3000	0.3000	86,500
30 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	108,000
29 Jan 2024	0.3100	0.3100	0.3000	0.3000	0.3000	78,100
26 Jan 2024	0.3200	0.3200	0.3000	0.3100	0.3100	52,300
25 Jan 2024	0.2800	0.3200	0.2800	0.3200	0.3200	314,000
24 Jan 2024	0.3000	0.3000	0.2900	0.2900	0.2900	107,800
23 Jan 2024	0.3100	0.3100	0.3000	0.3000	0.3000	153,000
22 Jan 2024	0.3100	0.3100	0.3000	0.3000	0.3000	66,800
19 Jan 2024	0.3000	0.3100	0.2800	0.2900	0.2900	196,500
18 Jan 2024	0.2800	0.3000	0.2800	0.3000	0.3000	90,500
17 Jan 2024	0.2900	0.3000	0.2800	0.3000	0.3000	224,200
16 Jan 2024	0.3100	0.3100	0.3000	0.3000	0.3000	39,300
15 Jan 2024	0.2800	0.3000	0.2800	0.2900	0.2900	41,500
12 Jan 2024	0.2900	0.2900	0.2800	0.2900	0.2900	21,500
11 Jan 2024	0.3000	0.3000	0.2900	0.2900	0.2900	240,700
10 Jan 2024	0.3000	0.3000	0.2900	0.2900	0.2900	66,000
09 Jan 2024	0.3000	0.3000	0.2800	0.2900	0.2900	35,700
08 Jan 2024	0.2800	0.2900	0.2800	0.2900	0.2900	102,200
05 Jan 2024	0.2900	0.3000	0.2800	0.2900	0.2900	101,600
04 Jan 2024	0.3100	0.3100	0.2900	0.2900	0.2900	178,500
03 Jan 2024	0.2900	0.3300	0.2800	0.3200	0.3200	688,600
02 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	44,700
29 Dec 2023	0.2700	0.2800	0.2500	0.2800	0.2800	350,800
28 Dec 2023	0.2800	0.2800	0.2700	0.2700	0.2700	134,600
27 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	87,000
22 Dec 2023	0.3000	0.3000	0.2800	0.2800	0.2800	1,102,800
21 Dec 2023	0.3000	0.3100	0.3000	0.3000	0.3000	148,600
20 Dec 2023	0.3100	0.3200	0.3000	0.3100	0.3100	99,300
19 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	16,100
18 Dec 2023	0.3200	0.3300	0.3000	0.3100	0.3100	192,700
15 Dec 2023	0.3100	0.3200	0.3000	0.3200	0.3200	73,500
14 Dec 2023	0.3000	0.3200	0.2900	0.3200	0.3200	178,200
13 Dec 2023	0.2900	0.3000	0.2800	0.3000	0.3000	80,700
12 Dec 2023	0.3100	0.3100	0.2800	0.2800	0.2800	253,800
11 Dec 2023	0.3200	0.3300	0.3000	0.3100	0.3100	175,500
08 Dec 2023	0.3300	0.3300	0.3200	0.3300	0.3300	78,500
07 Dec 2023	0.2800	0.3300	0.2700	0.3300	0.3300	697,300
06 Dec 2023	0.2800	0.2900	0.2600	0.2900	0.2900	542,300
05 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	47,400
04 Dec 2023	0.2800	0.3000	0.2800	0.3000	0.3000	130,000
01 Dec 2023	0.2800	0.3000	0.2800	0.3000	0.3000	29,700
30 Nov 2023	0.2700	0.2900	0.2700	0.2700	0.2700	67,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,359.29-2,223.70(-3.34%)

CMC Crypto 2001,388.46-35.64(-2.50%)

CEMATRIX Corporation (CVX.V)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,359.29
-2,223.70(-3.34%)

CMC Crypto 200
1,388.46
-35.64(-2.50%)