Cymbria Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 72.240 | 72.240 | 71.800 | 71.900 | 71.900 | 3,905 |
| 2024-08-21 | 73.620 | 73.620 | 72.500 | 72.500 | 72.500 | 8,107 |
| 2024-08-20 | 73.720 | 73.750 | 73.550 | 73.550 | 73.550 | 4,265 |
| 2024-08-19 | 74.050 | 74.310 | 73.700 | 73.700 | 73.700 | 1,505 |
| 2024-08-16 | 74.450 | 74.450 | 73.810 | 74.100 | 74.100 | 5,710 |
| 2024-08-15 | 74.000 | 74.300 | 74.000 | 74.200 | 74.200 | 1,178 |
| 2024-08-14 | 73.860 | 73.860 | 73.560 | 73.560 | 73.560 | 2,647 |
| 2024-08-13 | 73.810 | 74.000 | 73.700 | 73.790 | 73.790 | 2,301 |
| 2024-08-12 | 73.820 | 74.000 | 73.600 | 73.600 | 73.600 | 568 |
| 2024-08-09 | 73.800 | 73.820 | 73.400 | 73.820 | 73.820 | 4,028 |
| 2024-08-08 | 73.300 | 73.980 | 72.800 | 73.800 | 73.800 | 4,303 |
| 2024-08-07 | 73.480 | 73.610 | 73.110 | 73.110 | 73.110 | 1,614 |
| 2024-08-06 | 72.000 | 74.070 | 72.000 | 74.070 | 74.070 | 14,476 |
| 2024-08-02 | 72.500 | 72.500 | 72.220 | 72.450 | 72.450 | 5,500 |
| 2024-08-01 | 73.000 | 73.000 | 72.520 | 72.550 | 72.550 | 1,700 |
| 2024-07-31 | 73.510 | 73.880 | 73.250 | 73.830 | 73.830 | 5,619 |
| 2024-07-30 | 73.310 | 73.750 | 73.300 | 73.320 | 73.320 | 1,900 |
| 2024-07-29 | 73.620 | 73.750 | 73.300 | 73.300 | 73.300 | 500 |
| 2024-07-26 | 73.330 | 73.420 | 73.300 | 73.300 | 73.300 | 2,645 |
| 2024-07-25 | 74.210 | 74.380 | 73.300 | 73.300 | 73.300 | 4,915 |
| 2024-07-24 | 73.310 | 74.040 | 73.310 | 73.950 | 73.950 | 5,763 |
| 2024-07-23 | 74.250 | 74.250 | 73.470 | 73.540 | 73.540 | 5,950 |
| 2024-07-22 | 73.660 | 73.660 | 73.300 | 73.300 | 73.300 | 2,429 |
| 2024-07-19 | 73.000 | 73.030 | 73.000 | 73.000 | 73.000 | 3,550 |
| 2024-07-18 | 72.910 | 73.520 | 72.910 | 73.160 | 73.160 | 4,141 |
| 2024-07-17 | 72.900 | 73.570 | 72.900 | 73.400 | 73.400 | 4,269 |
| 2024-07-16 | 72.700 | 73.250 | 72.550 | 73.020 | 73.020 | 1,887 |
| 2024-07-15 | 71.960 | 73.000 | 71.960 | 73.000 | 73.000 | 2,600 |
| 2024-07-12 | 71.430 | 72.000 | 71.430 | 71.700 | 71.700 | 5,621 |
| 2024-07-11 | 71.460 | 71.460 | 70.660 | 70.680 | 70.680 | 3,244 |
| 2024-07-10 | 71.000 | 71.300 | 70.750 | 71.050 | 71.050 | 2,906 |
| 2024-07-09 | 70.750 | 70.890 | 70.700 | 70.850 | 70.850 | 3,062 |
| 2024-07-08 | 70.640 | 70.750 | 70.640 | 70.750 | 70.750 | 12,401 |
| 2024-07-05 | 70.030 | 70.750 | 70.030 | 70.750 | 70.750 | 3,221 |
| 2024-07-04 | 69.900 | 70.910 | 69.550 | 70.050 | 70.050 | 9,417 |
| 2024-07-03 | 69.900 | 69.900 | 69.700 | 69.900 | 69.900 | 4,295 |
| 2024-07-02 | 69.860 | 70.350 | 69.650 | 69.880 | 69.880 | 8,166 |
| 2024-06-28 | 69.950 | 69.950 | 69.500 | 69.600 | 69.600 | 2,635 |
| 2024-06-27 | 69.740 | 70.260 | 69.510 | 70.000 | 70.000 | 5,350 |
| 2024-06-26 | 68.930 | 69.750 | 68.510 | 69.750 | 69.750 | 8,904 |
| 2024-06-25 | 68.000 | 68.490 | 68.000 | 68.250 | 68.250 | 2,200 |
| 2024-06-24 | 67.860 | 67.950 | 67.500 | 67.950 | 67.950 | 6,504 |
| 2024-06-21 | 66.860 | 67.520 | 66.700 | 67.390 | 67.390 | 14,696 |
| 2024-06-20 | 68.460 | 68.660 | 66.400 | 66.950 | 66.950 | 45,363 |
| 2024-06-19 | 69.210 | 69.250 | 68.130 | 68.460 | 68.460 | 23,180 |
| 2024-06-18 | 69.030 | 69.350 | 68.850 | 68.990 | 68.990 | 37,662 |
| 2024-06-17 | 69.240 | 69.500 | 69.070 | 69.200 | 69.200 | 20,030 |
| 2024-06-14 | 69.670 | 69.730 | 69.200 | 69.210 | 69.210 | 11,920 |
| 2024-06-13 | 69.180 | 69.780 | 69.180 | 69.500 | 69.500 | 11,876 |
| 2024-06-12 | 69.310 | 69.490 | 69.000 | 69.250 | 69.250 | 21,363 |
| 2024-06-11 | 69.390 | 69.490 | 69.000 | 69.150 | 69.150 | 29,421 |
| 2024-06-10 | 69.480 | 69.480 | 69.160 | 69.200 | 69.200 | 2,186 |
| 2024-06-07 | 69.120 | 69.990 | 69.000 | 69.990 | 69.990 | 4,700 |
| 2024-06-06 | 69.100 | 69.500 | 69.100 | 69.100 | 69.100 | 2,620 |
| 2024-06-05 | 69.270 | 69.360 | 69.000 | 69.140 | 69.140 | 5,076 |
| 2024-06-04 | 70.520 | 70.840 | 69.210 | 69.350 | 69.350 | 10,496 |
| 2024-06-03 | 70.500 | 70.940 | 70.240 | 70.520 | 70.520 | 3,977 |
| 2024-05-31 | 70.030 | 71.540 | 69.850 | 70.510 | 70.510 | 9,946 |
| 2024-05-30 | 70.770 | 70.770 | 69.850 | 70.500 | 70.500 | 7,962 |
| 2024-05-29 | 71.230 | 71.230 | 70.000 | 70.550 | 70.550 | 5,329 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.