Cymbria Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	60.220	60.500	59.780	59.900	59.900	13,498
2023-12-01	59.450	59.860	58.930	59.460	59.460	16,711
2023-11-30	59.310	59.500	59.210	59.450	59.450	11,823
2023-11-29	60.205	60.205	59.130	59.240	59.240	7,610
2023-11-28	60.250	60.510	59.710	59.940	59.940	5,284
2023-11-27	60.880	60.920	60.100	60.130	60.130	8,944
2023-11-24	60.560	61.000	60.560	60.950	60.950	6,110
2023-11-23	60.250	60.830	60.000	60.800	60.800	5,539
2023-11-22	59.810	60.250	59.700	60.250	60.250	5,489
2023-11-21	59.860	60.000	59.500	59.620	59.620	8,605
2023-11-20	59.470	59.970	59.060	59.350	59.350	8,745
2023-11-17	59.150	59.460	59.100	59.450	59.450	3,447
2023-11-16	59.250	59.400	59.030	59.220	59.220	3,624
2023-11-15	58.590	59.480	58.590	59.310	59.310	3,318
2023-11-14	59.210	59.550	59.200	59.350	59.350	8,220
2023-11-13	59.120	59.750	58.950	58.950	58.950	10,032
2023-11-10	57.540	59.660	57.540	59.660	59.660	4,914
2023-11-09	58.960	59.480	58.545	59.480	59.480	19,395
2023-11-08	58.980	58.980	58.280	58.600	58.600	15,229
2023-11-07	58.800	58.800	58.650	58.740	58.740	2,400
2023-11-06	58.680	59.000	58.670	58.790	58.790	10,750
2023-11-03	58.080	59.630	58.080	58.810	58.810	5,380
2023-11-02	58.650	59.260	58.650	58.700	58.700	5,322
2023-11-01	58.910	58.910	58.200	58.630	58.630	4,550
2023-10-31	59.110	59.110	58.280	58.900	58.900	7,180
2023-10-30	58.340	58.580	58.110	58.570	58.570	1,800
2023-10-27	58.210	58.480	57.940	57.940	57.940	8,064
2023-10-26	58.190	58.190	57.510	58.100	58.100	8,300
2023-10-25	58.200	58.700	58.010	58.250	58.250	5,100
2023-10-24	58.560	58.560	57.870	58.210	58.210	4,272
2023-10-23	59.100	59.100	58.340	58.550	58.550	4,059
2023-10-20	58.790	58.800	58.000	58.800	58.800	12,278
2023-10-19	59.970	59.970	58.490	58.750	58.750	3,592
2023-10-18	59.990	59.990	59.250	59.250	59.250	2,125
2023-10-17	59.750	59.900	59.500	59.530	59.530	1,318
2023-10-16	60.490	61.000	59.530	60.000	60.000	4,678
2023-10-13	59.950	60.390	59.950	60.250	60.250	7,248
2023-10-12	58.060	60.000	58.060	59.500	59.500	11,064
2023-10-11	58.750	58.750	58.030	58.700	58.700	11,983
2023-10-10	59.000	59.150	58.710	58.710	58.710	2,538
2023-10-06	59.000	59.000	58.060	58.840	58.840	7,799
2023-10-05	58.500	59.250	58.490	58.700	58.700	6,126
2023-10-04	58.490	59.010	58.020	58.540	58.540	3,605
2023-10-03	59.000	59.000	58.030	58.030	58.030	5,376
2023-10-02	58.000	58.570	57.740	58.310	58.310	2,840
2023-09-29	58.020	58.750	58.020	58.210	58.210	1,575
2023-09-28	58.010	59.020	58.010	58.650	58.650	9,099
2023-09-27	58.100	58.250	57.600	58.050	58.050	9,889
2023-09-26	59.000	59.000	57.900	58.070	58.070	9,340
2023-09-25	59.500	59.500	58.400	58.550	58.550	7,936
2023-09-22	59.960	59.960	58.250	58.600	58.600	12,048
2023-09-21	60.200	60.400	59.560	59.950	59.950	7,340
2023-09-20	60.390	60.390	59.720	60.280	60.280	1,829
2023-09-19	59.990	60.300	59.800	60.300	60.300	2,771
2023-09-18	60.730	60.730	59.550	60.000	60.000	8,920
2023-09-15	60.390	60.390	60.110	60.110	60.110	650
2023-09-14	60.250	60.390	60.250	60.350	60.350	8,547
2023-09-13	60.260	60.680	60.000	60.240	60.240	4,900
2023-09-12	60.750	60.750	60.250	60.410	60.410	3,200
2023-09-11	60.960	61.000	60.400	60.400	60.400	1,738

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.