Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	60.500	60.850	59.910	60.150	60.150	3,060
2023-09-07	60.830	61.510	60.300	60.300	60.300	5,547
2023-09-06	61.410	61.500	60.980	60.980	60.980	3,025
2023-09-05	61.030	61.600	61.030	61.530	61.530	1,318
2023-09-01	62.000	62.200	61.740	61.740	61.740	3,126
2023-08-31	62.000	62.460	62.000	62.010	62.010	3,301
2023-08-30	61.850	62.040	61.560	62.000	62.000	10,226
2023-08-29	60.990	61.800	60.960	61.800	61.800	3,855
2023-08-28	59.800	60.525	59.800	60.525	60.525	4,023
2023-08-25	59.320	59.500	59.320	59.500	59.500	1,143
2023-08-24	60.020	60.020	59.700	59.700	59.700	1,300
2023-08-23	59.560	60.200	59.560	60.200	60.200	5,477
2023-08-22	59.400	59.750	59.260	59.550	59.550	3,570
2023-08-21	59.500	59.750	59.500	59.560	59.560	1,262
2023-08-18	59.740	59.870	59.740	59.790	59.790	746
2023-08-17	59.200	59.700	59.200	59.490	59.490	4,556
2023-08-16	59.700	59.760	59.000	59.230	59.230	4,723
2023-08-15	59.750	60.000	59.160	59.650	59.650	9,457
2023-08-14	60.110	60.300	59.850	59.950	59.950	2,896
2023-08-11	60.120	60.750	60.070	60.400	60.400	5,341
2023-08-10	60.910	60.910	60.300	60.770	60.770	4,501
2023-08-09	61.190	61.190	60.590	60.950	60.950	8,407
2023-08-08	60.940	61.150	60.470	61.150	61.150	7,027
2023-08-04	60.490	60.940	60.490	60.930	60.930	865
2023-08-03	60.000	60.500	59.990	60.250	60.250	4,035
2023-08-02	60.820	60.820	60.250	60.400	60.400	4,369
2023-08-01	61.200	61.210	61.000	61.000	61.000	3,182
2023-07-31	60.470	61.150	60.470	61.150	61.150	3,047
2023-07-28	60.900	60.990	60.900	60.990	60.990	500
2023-07-27	61.000	61.200	60.500	61.200	61.200	4,810
2023-07-26	61.380	61.380	60.480	60.720	60.720	4,422
2023-07-25	60.700	60.850	60.400	60.850	60.850	6,589
2023-07-24	60.000	61.250	60.000	60.880	60.880	7,413
2023-07-21	61.400	61.400	60.500	60.990	60.990	4,518
2023-07-20	59.900	61.380	59.900	61.360	61.360	5,722
2023-07-19	59.790	60.650	59.690	59.690	59.690	4,239
2023-07-18	59.350	60.010	59.100	60.000	60.000	15,777
2023-07-17	59.400	59.400	59.100	59.300	59.300	2,310
2023-07-14	59.710	59.950	59.360	59.500	59.500	9,950
2023-07-13	58.400	60.150	58.400	60.150	60.150	25,820
2023-07-12	58.010	58.200	57.800	58.000	58.000	12,434
2023-07-11	58.250	58.480	57.890	58.240	58.240	10,105
2023-07-10	58.250	58.500	58.250	58.390	58.390	1,843
2023-07-07	58.720	58.730	58.000	58.250	58.250	10,200
2023-07-06	59.240	59.240	58.600	58.850	58.850	3,236
2023-07-05	59.000	59.240	58.900	58.900	58.900	1,735
2023-07-04	58.610	59.250	58.610	58.990	58.990	1,991
2023-06-30	58.700	59.350	58.500	59.020	59.020	1,561
2023-06-29	59.250	59.250	58.470	58.550	58.550	8,114
2023-06-28	58.750	58.990	58.590	58.830	58.830	6,222
2023-06-27	58.990	59.380	58.790	58.790	58.790	4,362
2023-06-26	58.500	58.900	58.460	58.810	58.810	1,775
2023-06-23	59.270	59.270	58.500	58.850	58.850	6,100
2023-06-22	59.740	59.740	59.000	59.250	59.250	6,212
2023-06-21	59.980	59.990	59.550	59.700	59.700	2,375
2023-06-20	59.690	60.020	59.500	59.600	59.600	3,450
2023-06-19	60.480	60.480	59.480	60.080	60.080	1,650
2023-06-16	58.720	59.900	58.720	59.840	59.840	10,825
2023-06-15	59.750	60.400	59.750	59.950	59.950	7,042
2023-06-14	59.000	59.750	59.000	59.750	59.750	2,792

← NewerPage 14 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.