TSX · CEMX · stock

CEMATRIX Corporation (CEMX) stock price history

Every TSX trading session of CEMATRIX Corporation from Oct 25, 2007 to Sep 28, 2026: 4,749 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CEMX data, free keyYear by year table

CEMX adjusted close, 2007 to 2026

CEMXCEMATRIX Corporation
CA$0.4900+32.4% over one year
2010201520202025
CA$0.8500
All time high, 2021
CA$0.5900
52 week high, CA$0.3200 low
4,749
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

CEMX key facts

  • CEMATRIX Corporation (CEMX) closed at CA$0.4900 on Sep 28, 2026 on TSX.
  • CEMX's all time high close is CA$0.8500, set on Jan 25, 2021; its all time low close is CA$0.0300 on May 20, 2009.
  • CEMX's 52 week range is CA$0.3200 to CA$0.5900.
  • CEMX returned +32.4% over the year to Sep 28, 2026 and +25.6% over five years.
  • Over ten years CEMX returned +23%, +2.1% a year compounded.
  • CEMX's deepest drawdown was -92.5% from Oct 29, 2007 to May 20, 2009.
  • DataCedar holds 4,749 daily sessions of CEMX history from Oct 25, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CEMX price chart, 2007 to 2026

CEMX adjusted close, Oct 25, 2007 to Sep 28, 2026CA$0.0300CA$0.0873CA$0.2542CA$0.74002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CEMX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.1%
3 months0.0%
6 months+11.4%
Year to date+40.0%
1 year+32.4%
3 years+145.0%
5 years+25.6%
10 years+22.5%
Since Oct 25, 2007+22.5%
Compound annual growth, 18.9 years+1.1%

CEMX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$0.8500 on Jan 25, 2021
All time low close
CA$0.0300 on May 20, 2009
52 week high
CA$0.5900 on Apr 22, 2026
52 week low
CA$0.3200 on Nov 11, 2025
Deepest drawdown
-92.5% from Oct 29, 2007 to May 20, 2009, recovered Mar 11, 2016
Best single session
+150.0% on Jan 6, 2009
Worst single session
-50.0% on May 25, 2009
Volatility, 1 year annualised
46.7%
Sessions closing higher, 1 year
34%
Best calendar year
2020, +112%
Worst calendar year
2008, -77%

CEMX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 25, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.3500CA$0.5900CA$0.3400CA$0.4900+36.1%33.6M186
2025CA$0.2600CA$0.4000CA$0.1600CA$0.3600+38.5%43.7M251
2024CA$0.2800CA$0.5400CA$0.2300CA$0.2600-7.1%62.4M252
2023CA$0.2200CA$0.3500CA$0.1600CA$0.2800+27.3%19.7M250
2022CA$0.3300CA$0.3400CA$0.1400CA$0.2200-33.3%23.5M250
2021CA$0.7400CA$0.8600CA$0.3000CA$0.3300-54.2%88M251
2020CA$0.3400CA$0.8400CA$0.2700CA$0.7200+111.8%49.2M252
2019CA$0.1900CA$0.3400CA$0.1600CA$0.3400+88.9%7.3M251
2018CA$0.1800CA$0.2900CA$0.1400CA$0.1800+5.9%3.8M251
2017CA$0.3300CA$0.3400CA$0.1200CA$0.1700-48.5%5.2M250
2016CA$0.3000CA$0.5800CA$0.2400CA$0.3300+10.0%8.8M251
2015CA$0.2100CA$0.3200CA$0.1400CA$0.3000+25.0%7.1M251
2014CA$0.1300CA$0.2700CA$0.0900CA$0.2400+84.6%4.5M251
2013CA$0.1200CA$0.1500CA$0.0900CA$0.1300+18.2%6.5M251
2012CA$0.0700CA$0.1500CA$0.0600CA$0.1100+57.1%4.5M251
2011CA$0.0600CA$0.1400CA$0.0500CA$0.0700+16.7%3.5M250
2010CA$0.1000CA$0.2300CA$0.0400CA$0.0600-40.0%3M251
2009CA$0.0700CA$0.1500CA$0.0300CA$0.1000+42.9%1.3M251
2008CA$0.3000CA$0.3400CA$0.0400CA$0.0700-76.7%2.2M252
2007CA$0.4000CA$0.4000CA$0.2500CA$0.3000n/a499.6K46

CEMX monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.49000.0%
August 2026CA$0.49000.0%
July 2026CA$0.4900-2.0%
June 2026CA$0.5000-3.8%
May 2026CA$0.5200-5.5%
April 2026CA$0.5500+19.6%
March 2026CA$0.4600+12.2%
February 2026CA$0.4100+13.9%
January 2026CA$0.36000.0%
December 2025CA$0.3600+2.9%
November 2025CA$0.3500-7.9%
October 2025CA$0.3800+2.7%

About the CEMX data

Daily bars. 4,749 sessions from Oct 25, 2007 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CEMX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CCO Cameco Corporation
  • CDE Coeur Mining, Inc.
  • CDR Condor Energies Inc.
  • CEF Sprott Physical Gold and Silver Trust
  • CEU CES Energy Solutions Corp.
  • CF Canaccord Genuity Group Inc.
  • CFF Conifex Timber Inc.
  • CFW Calfrac Well Services Ltd.

Common questions

CEMX share price history

Start with any symbol.

Start free