TSX, CEMX End of Day and Historical Stock Data [Cematrix Corporation]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, CEMX:

29 Aug 2025

LAST: 0.3050	CHANGE: 0.00	OPEN: 0.3100	HIGH: 0.3100	ASK: 0.0000	VOLUME: 146.6K
LAST: 0.3050	CHG(%): 0.00	PREV: 0.3050	LOW: 0.3000	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.3100	0.3100	0.3000	0.3050	146.6K
28 Aug 25	0.3050	0.3100	0.3000	0.3050	61K
27 Aug 25	0.3050	0.3100	0.3000	0.3100	102.7K
26 Aug 25	0.3150	0.3150	0.3050	0.3150	92K
25 Aug 25	0.3200	0.3200	0.3050	0.3050	115.8K
22 Aug 25	0.3150	0.3200	0.3100	0.3100	56.8K
21 Aug 25	0.3200	0.3200	0.3100	0.3100	135.3K
20 Aug 25	0.3250	0.3250	0.3150	0.3250	38.8K
19 Aug 25	0.3250	0.3300	0.3200	0.3200	45.9K
18 Aug 25	0.3200	0.3300	0.3200	0.3250	129K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.31
MA10:	0.31
MA20:	0.31
MA50:	0.31
MA100:	0.28
MA200:	0.26
RSI14:	43.75
WPR14:	-100.00
MTM14:	-0.01
ROC14:	-0.03
ATR:	0.01
Week High:	0.32
Week Low:	0.30
Month High:	0.34
Month Low:	0.29
Year High:	0.38
Year Low:	0.16
Volatility:	25.73