TSX:CEMX

Cematrix Stock Price (Quote)

etoro logo Buy CEMX
*Your capital is at risk
$0.490
-0.0300 (-5.77%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $0.470 $0.530 Friday, 31st Jul 2026 CEMX.TO stock ended at $0.490. This is 5.77% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 6.12% from a day low at $0.490 to a day high of $0.520.
90 days $0.465 $0.570
52 weeks $0.255 $0.590

Historical Cematrix Corporation prices

Date Open High Low Close Volume
Jul 31, 2026 $0.520 $0.520 $0.490 $0.490 220 712
Jul 30, 2026 $0.530 $0.530 $0.510 $0.520 248 231
Jul 29, 2026 $0.500 $0.510 $0.500 $0.510 0
Jul 28, 2026 $0.490 $0.490 $0.480 $0.490 33 799
Jul 27, 2026 $0.520 $0.520 $0.490 $0.490 156 400
Jul 24, 2026 $0.495 $0.510 $0.495 $0.510 44 743
Jul 23, 2026 $0.510 $0.510 $0.490 $0.510 89 990
Jul 22, 2026 $0.510 $0.510 $0.490 $0.510 74 519
Jul 21, 2026 $0.510 $0.510 $0.490 $0.500 34 013
Jul 20, 2026 $0.495 $0.510 $0.490 $0.510 59 634
Jul 17, 2026 $0.475 $0.485 $0.475 $0.485 59 116
Jul 16, 2026 $0.485 $0.490 $0.470 $0.490 70 235
Jul 15, 2026 $0.490 $0.490 $0.480 $0.490 24 925
Jul 14, 2026 $0.490 $0.495 $0.485 $0.490 39 138
Jul 13, 2026 $0.500 $0.500 $0.490 $0.490 87 700
Jul 10, 2026 $0.520 $0.520 $0.495 $0.500 28 701
Jul 09, 2026 $0.495 $0.510 $0.490 $0.510 89 138
Jul 08, 2026 $0.490 $0.500 $0.485 $0.500 58 504
Jul 07, 2026 $0.490 $0.500 $0.490 $0.490 91 616
Jul 06, 2026 $0.500 $0.510 $0.500 $0.510 28 704
Jul 03, 2026 $0.480 $0.510 $0.480 $0.510 54 845
Jul 02, 2026 $0.500 $0.500 $0.480 $0.490 74 220
Jun 30, 2026 $0.475 $0.495 $0.475 $0.495 34 570
Jun 29, 2026 $0.490 $0.500 $0.485 $0.485 21 138
Jun 26, 2026 $0.465 $0.490 $0.465 $0.485 22 104

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CEMX.TO stock historical prices to predict future price movements?
Trend Analysis: Examine the CEMX.TO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CEMX.TO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE