CEMATRIX Corporation CTXXF

Set alert

0.32 USD 0.00 (-0.62%)

Regular-session close

0.323 Day range 0.323

0.228 52-week range 0.45

YTD: +24.23%
1 year: +33.47%

CTXXF daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.32	0.32	0.32	0.32	0.00	-0.62%	1,000
Nov 12, 2026	0.33	0.33	0.33	0.33	-0.01	-2.40%	13,500
Nov 11, 2026	0.33	0.34	0.33	0.33	-0.01	-2.06%	22,400
Nov 10, 2026	0.34	0.34	0.34	0.34	0.00	+0.89%	2,000
Nov 9, 2026	0.33	0.34	0.33	0.34	0.00	+0.60%	62,000
Nov 6, 2026	0.35	0.35	0.33	0.34	-0.01	-1.47%	38,100
Nov 5, 2026	0.35	0.35	0.34	0.34	-0.03	-8.60%	29,200
Nov 4, 2026	0.34	0.37	0.34	0.37	+0.03	+10.06%	180,500
Nov 3, 2026	0.34	0.34	0.34	0.34	0.00	-0.59%	5,000
Nov 2, 2026	0.34	0.34	0.34	0.34	0.00	-1.45%	19,000
Oct 30, 2026	0.35	0.36	0.34	0.35	0.00	0.00%	311,600
Oct 29, 2026	0.35	0.36	0.34	0.35	-0.01	-3.90%	48,200
Oct 28, 2026	0.36	0.36	0.35	0.36	0.00	0.00%	1,800
Oct 27, 2026	0.36	0.37	0.36	0.36	0.00	-0.28%	1,700
Oct 26, 2026	0.35	0.37	0.34	0.36	+0.01	+4.05%	5,800
Oct 23, 2026	0.34	0.35	0.34	0.35	0.00	-0.29%	1,800
Oct 22, 2026	0.35	0.36	0.35	0.35	+0.01	+1.76%	42,300
Oct 21, 2026	0.36	0.36	0.34	0.34	0.00	-0.58%	70,400
Oct 20, 2026	0.34	0.38	0.34	0.34	0.00	-0.87%	1,800
Oct 19, 2026	0.34	0.35	0.34	0.35	0.00	+1.47%	3,700
Oct 16, 2026	0.35	0.35	0.34	0.34	0.00	+0.59%	1,800
Oct 15, 2026	0.34	0.37	0.34	0.34	0.00	-1.45%	3,200
Oct 14, 2026	0.35	0.35	0.34	0.34	0.00	+0.88%	1,600
Oct 13, 2026	0.35	0.35	0.34	0.34	0.00	-0.87%	13,700
Oct 12, 2026	0.34	0.34	0.34	0.34	0.00	-0.86%	600
Oct 9, 2026	0.34	0.35	0.34	0.35	+0.01	+2.06%	16,700
Oct 8, 2026	0.34	0.34	0.34	0.34	0.00	+0.59%	16,300
Oct 7, 2026	0.33	0.34	0.33	0.34	0.00	-1.17%	5,300
Oct 6, 2026	0.35	0.35	0.34	0.34	0.00	-1.44%	7,500
Oct 5, 2026	0.35	0.35	0.34	0.35	+0.01	+2.66%	49,700
Oct 2, 2026	0.34	0.35	0.34	0.34	-0.01	-2.31%	2,700
Oct 1, 2026	0.36	0.36	0.34	0.35	+0.01	+1.76%	3,100
Sep 30, 2026	0.34	0.35	0.34	0.34	-0.01	-2.86%	93,500
Sep 29, 2026	0.35	0.35	0.34	0.35	0.00	+0.86%	56,400
Sep 28, 2026	0.35	0.35	0.34	0.35	-0.01	-2.53%	36,100
Sep 25, 2026	0.35	0.36	0.35	0.36	+0.03	+7.88%	8,300
Sep 24, 2026	0.34	0.34	0.33	0.33	-0.01	-3.23%	4,200
Sep 23, 2026	0.34	0.34	0.33	0.34	+0.01	+1.49%	26,000
Sep 22, 2026	0.35	0.35	0.33	0.34	+0.01	+1.82%	5,000
Sep 21, 2026	0.35	0.35	0.33	0.33	-0.02	-4.62%	49,400
Sep 18, 2026	0.34	0.35	0.34	0.35	0.00	+1.47%	58,900
Sep 17, 2026	0.34	0.35	0.34	0.34	0.00	-1.16%	18,800
Sep 16, 2026	0.37	0.37	0.34	0.35	0.00	+0.88%	16,400
Sep 15, 2026	0.35	0.35	0.34	0.34	0.00	-1.16%	24,900
Sep 14, 2026	0.35	0.35	0.34	0.35	-0.01	-3.89%	17,800
Sep 11, 2026	0.36	0.36	0.35	0.36	0.00	-0.55%	6,300
Sep 10, 2026	0.38	0.38	0.36	0.36	-0.01	-2.95%	3,400
Sep 9, 2026	0.38	0.38	0.36	0.37	0.00	-1.06%	4,000
Sep 8, 2026	0.35	0.38	0.35	0.38	0.00	+0.27%	32,100
Sep 4, 2026	0.37	0.38	0.36	0.38	0.00	-1.05%	154,100
Sep 3, 2026	0.38	0.39	0.36	0.38	-0.01	-1.55%	411,700
Sep 2, 2026	0.37	0.39	0.35	0.39	+0.03	+8.73%	959,400
Sep 1, 2026	0.34	0.36	0.34	0.36	0.00	-0.28%	1,000
Aug 31, 2026	0.35	0.37	0.35	0.36	+0.01	+2.89%	1,300
Aug 28, 2026	0.35	0.36	0.34	0.35	0.00	-0.29%	14,000
Aug 27, 2026	0.35	0.36	0.35	0.35	0.00	0.00%	26,000
Aug 26, 2026	0.35	0.36	0.34	0.35	-0.01	-1.98%	36,400
Aug 25, 2026	0.35	0.36	0.35	0.35	0.00	+0.28%	3,300
Aug 24, 2026	0.35	0.36	0.35	0.35	0.00	-1.12%	19,500
Aug 21, 2026	0.36	0.36	0.35	0.36	+0.01	+2.59%	4,700
Aug 20, 2026	0.40	0.40	0.35	0.35	-0.01	-3.33%	7,300
Aug 19, 2026	0.36	0.37	0.35	0.36	0.00	+0.84%	9,100
Aug 18, 2026	0.37	0.37	0.35	0.36	0.00	+0.56%	53,400
Aug 17, 2026	0.37	0.37	0.36	0.36	0.00	0.00%	2,000
Aug 14, 2026	0.36	0.36	0.36	0.36	0.00	0.00%	14,000

65 days, newest first. Daily bars as drawn on the CTXXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

CTXXF price history