Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	57.010	57.850	56.220	57.190	57.190	8,778
2023-03-16	57.210	57.480	56.880	57.130	57.130	7,300
2023-03-15	59.200	59.200	57.130	57.250	57.250	7,823
2023-03-14	59.370	59.990	58.620	59.200	59.200	7,150
2023-03-13	59.700	59.740	58.960	59.600	59.600	3,672
2023-03-10	59.750	59.750	59.300	59.350	59.350	3,877
2023-03-09	60.600	60.750	60.410	60.410	60.410	1,795
2023-03-08	61.310	61.310	60.200	60.500	60.500	1,870
2023-03-07	61.010	61.300	59.960	60.010	60.010	5,796
2023-03-06	61.480	61.480	61.200	61.210	61.210	2,465
2023-03-03	60.700	61.250	60.700	61.200	61.200	3,149
2023-03-02	60.500	60.620	60.500	60.500	60.500	4,401
2023-03-01	60.500	60.500	60.060	60.500	60.500	2,100
2023-02-28	60.720	61.250	60.000	60.180	60.180	6,599
2023-02-27	60.660	60.690	60.650	60.680	60.680	885
2023-02-24	60.700	60.700	60.370	60.590	60.590	2,053
2023-02-23	61.000	61.010	60.250	60.670	60.670	7,700
2023-02-22	61.100	61.110	60.900	61.050	61.050	2,520
2023-02-21	61.200	61.400	60.800	61.200	61.200	4,963
2023-02-17	60.840	61.390	60.840	61.320	61.320	2,430
2023-02-16	60.200	61.750	60.200	60.990	60.990	11,620
2023-02-15	60.500	60.950	60.350	60.650	60.650	5,754
2023-02-14	60.550	61.100	60.250	60.590	60.590	2,125
2023-02-13	61.100	61.100	60.180	60.590	60.590	6,856
2023-02-10	61.290	61.800	60.700	60.750	60.750	7,192
2023-02-09	60.450	61.940	60.450	60.990	60.990	2,867
2023-02-08	60.480	60.480	60.050	60.450	60.450	2,682
2023-02-07	60.010	60.700	60.000	60.490	60.490	3,812
2023-02-06	60.520	60.520	60.360	60.450	60.450	5,127
2023-02-03	60.600	60.760	60.390	60.390	60.390	5,524
2023-02-02	60.020	60.750	60.020	60.440	60.440	7,490
2023-02-01	59.660	60.000	59.500	59.900	59.900	7,345
2023-01-31	59.270	59.900	59.270	59.660	59.660	2,226
2023-01-30	57.770	59.730	57.770	59.730	59.730	6,657
2023-01-27	58.000	58.900	57.990	58.790	58.790	35,449
2023-01-26	58.100	58.100	57.920	58.010	58.010	10,738
2023-01-25	57.390	58.100	57.390	58.100	58.100	5,980
2023-01-24	57.950	58.100	57.590	58.050	58.050	15,659
2023-01-23	57.800	57.990	57.550	57.830	57.830	7,931
2023-01-20	57.750	57.950	57.500	57.800	57.800	13,710
2023-01-19	58.080	58.080	57.550	57.760	57.760	6,192
2023-01-18	58.100	58.100	57.410	57.770	57.770	7,559
2023-01-17	57.500	58.100	57.500	58.100	58.100	14,052
2023-01-16	58.080	58.080	58.000	58.060	58.060	703
2023-01-13	57.400	57.750	57.400	57.630	57.630	1,715
2023-01-12	57.250	57.600	57.250	57.370	57.370	7,485
2023-01-11	57.240	57.300	57.040	57.280	57.280	6,070
2023-01-10	57.870	58.100	57.000	57.250	57.250	51,214
2023-01-09	56.240	58.100	56.240	57.390	57.390	9,431
2023-01-06	56.730	57.550	56.730	57.300	57.300	1,170
2023-01-05	55.910	56.200	55.900	56.200	56.200	925
2023-01-04	55.440	56.960	55.400	55.900	55.900	8,848
2023-01-03	57.730	57.730	55.500	55.900	55.900	15,193
2022-12-30	56.020	57.010	56.020	57.000	57.000	3,376
2022-12-29	55.420	56.800	55.420	56.510	56.510	6,480
2022-12-28	55.100	55.750	55.000	55.400	55.400	6,815
2022-12-23	54.690	55.030	54.690	55.030	55.030	3,238
2022-12-22	54.500	54.740	54.170	54.350	54.350	14,101
2022-12-21	54.340	54.610	54.000	54.550	54.550	18,785
2022-12-20	54.350	54.350	53.900	54.150	54.150	4,945

← NewerPage 16 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.