Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	59.000	59.750	59.000	59.750	59.750	2,792
2023-06-13	59.500	60.020	59.500	60.000	60.000	4,648
2023-06-12	59.760	59.760	59.500	59.520	59.520	2,030
2023-06-09	59.500	59.560	59.400	59.400	59.400	1,463
2023-06-08	59.110	59.680	59.000	59.250	59.250	5,920
2023-06-07	59.750	60.090	59.110	59.110	59.110	3,887
2023-06-06	59.350	59.900	59.140	59.300	59.300	4,808
2023-06-05	59.720	59.720	59.250	59.450	59.450	2,258
2023-06-02	59.190	59.970	59.190	59.970	59.970	9,070
2023-06-01	59.500	59.500	59.000	59.200	59.200	2,442
2023-05-31	59.520	59.560	59.500	59.500	59.500	6,144
2023-05-30	60.240	60.240	59.530	59.530	59.530	4,533
2023-05-29	59.080	59.950	59.000	59.850	59.850	9,150
2023-05-26	60.930	60.930	59.000	59.180	59.180	8,166
2023-05-25	59.010	59.360	58.850	59.100	59.100	6,827
2023-05-24	60.000	60.030	58.960	59.360	59.360	7,793
2023-05-23	60.000	60.250	59.850	59.850	59.850	7,750
2023-05-19	59.240	59.910	59.240	59.490	59.490	4,100
2023-05-18	59.490	59.490	58.800	59.000	59.000	3,341
2023-05-17	58.520	59.880	58.520	59.100	59.100	6,521
2023-05-16	58.780	59.620	58.770	58.990	58.990	10,511
2023-05-15	58.440	58.790	58.400	58.400	58.400	6,031
2023-05-12	57.920	58.400	57.920	58.230	58.230	3,616
2023-05-11	57.570	58.170	57.570	57.910	57.910	2,108
2023-05-10	58.600	58.800	58.330	58.330	58.330	4,625
2023-05-09	58.500	58.710	58.100	58.590	58.590	3,603
2023-05-08	57.380	58.840	57.380	58.400	58.400	4,658
2023-05-05	57.330	58.100	57.330	58.100	58.100	2,962
2023-05-04	57.950	57.990	57.550	57.620	57.620	2,300
2023-05-03	58.590	58.590	57.950	57.950	57.950	3,132
2023-05-02	59.200	59.300	58.250	58.610	58.610	4,733
2023-05-01	59.430	60.000	59.300	59.400	59.400	6,847
2023-04-28	59.650	59.660	58.900	59.150	59.150	8,840
2023-04-27	58.770	59.710	58.770	59.670	59.670	1,500
2023-04-26	59.600	59.650	59.400	59.430	59.430	1,998
2023-04-25	59.680	59.680	59.000	59.250	59.250	4,970
2023-04-24	59.990	60.000	59.300	59.590	59.590	4,532
2023-04-21	59.500	59.990	59.500	59.750	59.750	630
2023-04-20	58.640	59.510	58.640	59.500	59.500	1,845
2023-04-19	60.750	60.890	59.450	59.450	59.450	8,771
2023-04-18	60.500	60.760	60.250	60.750	60.750	3,259
2023-04-17	60.980	61.250	60.460	60.750	60.750	15,750
2023-04-14	60.850	60.850	60.080	60.500	60.500	2,040
2023-04-13	61.020	61.150	60.430	60.620	60.620	4,375
2023-04-12	61.020	61.020	61.020	61.020	61.020	400
2023-04-11	60.000	61.500	60.000	61.020	61.020	12,993
2023-04-10	58.910	60.100	58.410	60.100	60.100	12,102
2023-04-05	59.510	59.520	58.900	58.900	58.900	1,504
2023-04-04	57.790	59.500	57.790	59.260	59.260	4,682
2023-04-03	58.490	58.800	58.440	58.750	58.750	2,977
2023-03-31	55.800	58.280	55.800	58.280	58.280	2,450
2023-03-30	57.250	57.600	57.160	57.160	57.160	2,554
2023-03-29	58.000	58.000	57.300	57.550	57.550	7,228
2023-03-28	58.230	58.800	57.450	57.450	57.450	4,450
2023-03-27	57.020	58.300	57.020	58.050	58.050	5,396
2023-03-24	58.430	59.010	58.030	58.030	58.030	3,427
2023-03-23	59.460	59.460	57.500	58.000	58.000	16,606
2023-03-22	57.800	58.000	57.010	57.750	57.750	3,658
2023-03-21	57.900	58.640	57.900	57.990	57.990	3,368
2023-03-20	58.000	58.000	57.550	57.550	57.550	1,134

← NewerPage 15 of 21 · 1,254 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.