Cymbria Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 68.640 | 68.940 | 68.100 | 68.900 | 68.900 | 3,920 |
| 2024-02-29 | 68.700 | 69.200 | 68.500 | 69.050 | 69.050 | 13,532 |
| 2024-02-28 | 67.450 | 68.000 | 67.450 | 67.530 | 67.530 | 16,874 |
| 2024-02-27 | 67.930 | 68.260 | 67.600 | 67.700 | 67.700 | 5,419 |
| 2024-02-26 | 66.230 | 68.000 | 66.060 | 68.000 | 68.000 | 17,319 |
| 2024-02-23 | 65.800 | 66.360 | 65.800 | 66.060 | 66.060 | 2,913 |
| 2024-02-22 | 65.810 | 66.000 | 65.310 | 65.760 | 65.760 | 6,015 |
| 2024-02-21 | 65.560 | 65.560 | 65.120 | 65.300 | 65.300 | 9,345 |
| 2024-02-20 | 66.200 | 66.220 | 65.410 | 65.680 | 65.680 | 3,665 |
| 2024-02-16 | 65.990 | 66.150 | 65.750 | 66.100 | 66.100 | 7,940 |
| 2024-02-15 | 65.100 | 65.980 | 65.100 | 65.400 | 65.400 | 6,487 |
| 2024-02-14 | 64.190 | 65.040 | 64.190 | 65.040 | 65.040 | 4,254 |
| 2024-02-13 | 64.990 | 65.000 | 64.550 | 64.870 | 64.870 | 11,748 |
| 2024-02-12 | 64.850 | 65.200 | 64.850 | 64.990 | 64.990 | 10,719 |
| 2024-02-09 | 64.770 | 65.180 | 64.750 | 64.900 | 64.900 | 3,859 |
| 2024-02-08 | 64.980 | 65.200 | 64.700 | 65.150 | 65.150 | 5,236 |
| 2024-02-07 | 64.400 | 64.920 | 64.350 | 64.560 | 64.560 | 16,633 |
| 2024-02-06 | 64.460 | 64.950 | 64.290 | 64.450 | 64.450 | 17,364 |
| 2024-02-05 | 64.120 | 64.570 | 64.120 | 64.480 | 64.480 | 4,790 |
| 2024-02-02 | 64.210 | 64.500 | 64.200 | 64.500 | 64.500 | 8,897 |
| 2024-02-01 | 64.460 | 64.860 | 64.340 | 64.580 | 64.580 | 7,716 |
| 2024-01-31 | 64.500 | 64.600 | 64.100 | 64.500 | 64.500 | 8,170 |
| 2024-01-30 | 65.000 | 65.000 | 64.240 | 64.400 | 64.400 | 22,924 |
| 2024-01-29 | 65.100 | 65.350 | 64.800 | 65.000 | 65.000 | 11,336 |
| 2024-01-26 | 65.640 | 65.650 | 65.230 | 65.250 | 65.250 | 24,068 |
| 2024-01-25 | 65.050 | 65.730 | 65.050 | 65.620 | 65.620 | 9,843 |
| 2024-01-24 | 65.150 | 65.450 | 65.000 | 65.380 | 65.380 | 8,470 |
| 2024-01-23 | 64.900 | 65.330 | 64.620 | 65.150 | 65.150 | 3,570 |
| 2024-01-22 | 64.050 | 64.750 | 64.050 | 64.600 | 64.600 | 15,611 |
| 2024-01-19 | 64.200 | 64.900 | 63.700 | 64.630 | 64.630 | 16,964 |
| 2024-01-18 | 63.340 | 64.000 | 63.340 | 63.800 | 63.800 | 11,960 |
| 2024-01-17 | 63.150 | 63.375 | 62.890 | 63.350 | 63.350 | 12,909 |
| 2024-01-16 | 63.370 | 63.370 | 62.990 | 63.170 | 63.170 | 5,908 |
| 2024-01-15 | 63.960 | 63.960 | 63.340 | 63.350 | 63.350 | 5,605 |
| 2024-01-12 | 64.010 | 64.520 | 63.000 | 63.410 | 63.410 | 10,216 |
| 2024-01-11 | 61.250 | 64.750 | 61.250 | 63.750 | 63.750 | 28,290 |
| 2024-01-10 | 60.830 | 60.890 | 60.040 | 60.890 | 60.890 | 26,413 |
| 2024-01-09 | 60.120 | 60.500 | 60.110 | 60.450 | 60.450 | 10,889 |
| 2024-01-08 | 60.530 | 60.530 | 60.100 | 60.260 | 60.260 | 9,095 |
| 2024-01-05 | 60.040 | 60.410 | 60.000 | 60.260 | 60.260 | 4,197 |
| 2024-01-04 | 60.370 | 60.770 | 60.000 | 60.000 | 60.000 | 3,130 |
| 2024-01-03 | 60.110 | 60.340 | 60.100 | 60.260 | 60.260 | 4,532 |
| 2024-01-02 | 60.170 | 60.360 | 60.020 | 60.120 | 60.120 | 3,593 |
| 2023-12-29 | 60.760 | 60.760 | 60.500 | 60.610 | 60.610 | 4,761 |
| 2023-12-28 | 60.310 | 60.730 | 60.310 | 60.410 | 60.410 | 4,737 |
| 2023-12-27 | 60.510 | 60.650 | 60.250 | 60.370 | 60.370 | 22,932 |
| 2023-12-22 | 60.010 | 60.700 | 59.550 | 60.540 | 60.540 | 17,674 |
| 2023-12-21 | 60.070 | 60.570 | 60.040 | 60.040 | 60.040 | 9,544 |
| 2023-12-20 | 60.300 | 60.560 | 60.100 | 60.110 | 60.110 | 9,245 |
| 2023-12-19 | 60.270 | 60.540 | 60.110 | 60.210 | 60.210 | 16,384 |
| 2023-12-18 | 60.240 | 60.750 | 60.160 | 60.270 | 60.270 | 9,215 |
| 2023-12-15 | 59.450 | 61.240 | 59.430 | 60.240 | 60.240 | 41,202 |
| 2023-12-14 | 59.800 | 59.800 | 59.100 | 59.200 | 59.200 | 13,051 |
| 2023-12-13 | 58.760 | 59.300 | 58.440 | 59.300 | 59.300 | 12,844 |
| 2023-12-12 | 58.910 | 59.350 | 58.750 | 58.900 | 58.900 | 6,819 |
| 2023-12-11 | 59.010 | 59.250 | 58.960 | 59.000 | 59.000 | 3,550 |
| 2023-12-08 | 58.540 | 59.250 | 58.540 | 59.150 | 59.150 | 7,478 |
| 2023-12-07 | 59.460 | 59.460 | 58.500 | 58.950 | 58.950 | 20,516 |
| 2023-12-06 | 60.250 | 60.310 | 59.400 | 59.450 | 59.450 | 17,783 |
| 2023-12-05 | 60.220 | 60.700 | 60.150 | 60.260 | 60.260 | 9,455 |
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.