Cymbria Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 71.115 | 71.270 | 70.450 | 71.000 | 71.000 | 3,841 |
| 2024-05-27 | 71.000 | 71.230 | 70.670 | 70.870 | 70.870 | 4,630 |
| 2024-05-24 | 70.050 | 70.970 | 70.050 | 70.960 | 70.960 | 1,590 |
| 2024-05-23 | 70.050 | 70.260 | 69.800 | 70.000 | 70.000 | 3,354 |
| 2024-05-22 | 70.580 | 71.590 | 70.250 | 70.250 | 70.250 | 4,305 |
| 2024-05-21 | 71.290 | 71.440 | 70.290 | 70.800 | 70.800 | 8,337 |
| 2024-05-17 | 70.100 | 71.250 | 70.000 | 71.250 | 71.250 | 10,841 |
| 2024-05-16 | 68.870 | 70.100 | 68.750 | 70.100 | 70.100 | 7,328 |
| 2024-05-15 | 69.000 | 69.290 | 68.670 | 69.290 | 69.290 | 6,489 |
| 2024-05-14 | 68.390 | 68.870 | 68.200 | 68.480 | 68.480 | 3,736 |
| 2024-05-13 | 68.780 | 68.950 | 68.280 | 68.750 | 68.750 | 1,517 |
| 2024-05-10 | 68.050 | 68.780 | 67.900 | 68.290 | 68.290 | 3,056 |
| 2024-05-09 | 68.950 | 68.950 | 67.960 | 68.060 | 68.060 | 16,531 |
| 2024-05-08 | 69.000 | 69.000 | 67.770 | 68.010 | 68.010 | 6,820 |
| 2024-05-07 | 68.790 | 68.790 | 68.000 | 68.060 | 68.060 | 9,022 |
| 2024-05-06 | 69.060 | 69.060 | 68.290 | 68.290 | 68.290 | 14,105 |
| 2024-05-03 | 69.000 | 69.000 | 68.490 | 68.800 | 68.800 | 7,580 |
| 2024-05-02 | 69.030 | 69.030 | 68.500 | 68.560 | 68.560 | 7,165 |
| 2024-05-01 | 68.500 | 68.885 | 68.250 | 68.885 | 68.885 | 8,275 |
| 2024-04-30 | 68.050 | 68.510 | 68.000 | 68.510 | 68.510 | 6,123 |
| 2024-04-29 | 68.300 | 68.480 | 68.170 | 68.260 | 68.260 | 6,333 |
| 2024-04-26 | 68.010 | 68.450 | 68.010 | 68.150 | 68.150 | 3,519 |
| 2024-04-25 | 68.560 | 68.560 | 68.020 | 68.420 | 68.420 | 5,523 |
| 2024-04-24 | 68.690 | 68.690 | 68.100 | 68.220 | 68.220 | 14,460 |
| 2024-04-23 | 68.550 | 68.650 | 68.550 | 68.650 | 68.650 | 2,650 |
| 2024-04-22 | 68.780 | 68.790 | 68.500 | 68.590 | 68.590 | 7,170 |
| 2024-04-19 | 68.970 | 69.000 | 68.730 | 68.730 | 68.730 | 2,330 |
| 2024-04-18 | 69.100 | 69.100 | 68.550 | 68.650 | 68.650 | 3,995 |
| 2024-04-17 | 68.950 | 69.100 | 68.845 | 68.960 | 68.960 | 2,439 |
| 2024-04-16 | 68.080 | 69.000 | 68.080 | 69.000 | 69.000 | 14,011 |
| 2024-04-15 | 68.970 | 68.970 | 68.390 | 68.550 | 68.550 | 748 |
| 2024-04-12 | 68.500 | 68.680 | 68.100 | 68.450 | 68.450 | 8,002 |
| 2024-04-11 | 68.420 | 68.800 | 68.300 | 68.300 | 68.300 | 2,349 |
| 2024-04-10 | 68.510 | 68.710 | 68.220 | 68.380 | 68.380 | 1,996 |
| 2024-04-09 | 68.650 | 68.940 | 68.650 | 68.900 | 68.900 | 3,778 |
| 2024-04-08 | 69.180 | 69.290 | 68.390 | 68.980 | 68.980 | 8,168 |
| 2024-04-05 | 68.330 | 69.250 | 68.330 | 68.820 | 68.820 | 6,369 |
| 2024-04-04 | 68.820 | 69.200 | 68.700 | 68.900 | 68.900 | 4,405 |
| 2024-04-03 | 68.140 | 68.990 | 68.000 | 68.560 | 68.560 | 6,142 |
| 2024-04-02 | 68.900 | 68.900 | 67.500 | 67.500 | 67.500 | 12,741 |
| 2024-04-01 | 68.610 | 68.750 | 68.200 | 68.540 | 68.540 | 7,177 |
| 2024-03-28 | 68.250 | 68.700 | 68.240 | 68.670 | 68.670 | 3,880 |
| 2024-03-27 | 68.500 | 68.620 | 67.990 | 68.270 | 68.270 | 8,763 |
| 2024-03-26 | 68.490 | 68.550 | 68.310 | 68.540 | 68.540 | 6,984 |
| 2024-03-25 | 68.750 | 68.780 | 68.430 | 68.440 | 68.440 | 12,959 |
| 2024-03-22 | 68.720 | 68.990 | 68.560 | 68.650 | 68.650 | 4,203 |
| 2024-03-21 | 68.570 | 68.690 | 68.490 | 68.520 | 68.520 | 9,013 |
| 2024-03-20 | 68.700 | 68.700 | 68.410 | 68.560 | 68.560 | 3,588 |
| 2024-03-19 | 68.530 | 68.710 | 68.350 | 68.560 | 68.560 | 11,175 |
| 2024-03-18 | 68.500 | 68.680 | 68.100 | 68.500 | 68.500 | 5,879 |
| 2024-03-15 | 69.000 | 69.075 | 68.800 | 68.800 | 68.800 | 3,908 |
| 2024-03-14 | 69.500 | 69.500 | 68.750 | 68.940 | 68.940 | 19,808 |
| 2024-03-13 | 69.000 | 69.340 | 69.000 | 69.340 | 69.340 | 1,010 |
| 2024-03-12 | 68.250 | 69.270 | 68.250 | 69.060 | 69.060 | 2,637 |
| 2024-03-11 | 69.000 | 69.000 | 68.750 | 68.960 | 68.960 | 3,215 |
| 2024-03-08 | 69.230 | 69.450 | 68.500 | 69.450 | 69.450 | 8,290 |
| 2024-03-07 | 68.940 | 69.500 | 68.750 | 69.430 | 69.430 | 13,782 |
| 2024-03-06 | 68.760 | 69.000 | 68.640 | 68.940 | 68.940 | 4,819 |
| 2024-03-05 | 68.310 | 68.990 | 68.310 | 68.660 | 68.660 | 1,600 |
| 2024-03-04 | 68.360 | 69.110 | 68.350 | 68.640 | 68.640 | 10,154 |
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.