Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	54.870	54.870	54.260	54.280	54.280	2,665
2022-09-22	55.350	55.350	54.500	54.890	54.890	1,215
2022-09-21	54.510	56.000	54.510	56.000	56.000	2,772
2022-09-20	55.140	56.150	54.910	56.150	56.150	6,660
2022-09-19	55.010	56.500	55.010	56.500	56.500	4,764
2022-09-16	55.220	55.250	54.880	55.190	55.190	1,506
2022-09-15	54.220	55.740	54.220	55.530	55.530	2,700
2022-09-14	55.580	56.540	55.580	55.790	55.790	1,018
2022-09-13	55.970	55.970	55.260	55.260	55.260	2,245
2022-09-12	54.750	56.310	54.700	56.310	56.310	7,285
2022-09-09	54.260	55.000	54.260	54.850	54.850	4,810
2022-09-08	54.110	54.260	53.990	54.200	54.200	3,734
2022-09-07	54.060	54.480	54.060	54.310	54.310	8,100
2022-09-06	55.210	55.210	54.060	54.160	54.160	5,342
2022-09-02	55.200	55.740	55.100	55.210	55.210	3,600
2022-09-01	55.600	55.600	55.190	55.190	55.190	2,235
2022-08-31	56.860	56.860	56.210	56.210	56.210	600
2022-08-30	55.180	56.440	55.180	55.400	55.400	5,455
2022-08-29	56.040	56.040	55.060	55.500	55.500	5,341
2022-08-26	56.290	56.500	55.750	55.750	55.750	2,700
2022-08-25	56.600	56.600	56.130	56.290	56.290	6,400
2022-08-24	56.700	56.750	55.530	56.500	56.500	13,897
2022-08-23	56.980	56.980	56.470	56.650	56.650	2,590
2022-08-22	56.500	56.810	56.450	56.510	56.510	11,855
2022-08-19	56.980	56.980	56.500	56.510	56.510	2,912
2022-08-18	56.800	56.990	56.800	56.990	56.990	1,072
2022-08-17	56.940	56.940	56.940	56.940	56.940	252
2022-08-16	56.600	57.000	56.600	57.000	57.000	2,510
2022-08-15	56.610	56.610	56.500	56.530	56.530	1,550
2022-08-12	57.610	57.620	57.220	57.220	57.220	3,676
2022-08-11	57.930	57.930	57.250	57.530	57.530	2,819
2022-08-10	56.660	57.000	56.590	56.910	56.910	3,569
2022-08-09	56.900	57.000	56.440	56.440	56.440	4,127
2022-08-08	56.960	57.940	56.930	57.100	57.100	6,968
2022-08-05	57.000	57.200	57.000	57.200	57.200	1,200
2022-08-04	56.460	57.110	56.460	57.100	57.100	1,465
2022-08-03	56.750	57.000	56.600	57.000	57.000	3,826
2022-08-02	57.140	57.140	56.400	56.580	56.580	3,378
2022-07-29	57.420	57.420	57.130	57.130	57.130	969
2022-07-28	57.510	57.510	57.190	57.300	57.300	2,600
2022-07-27	57.560	57.660	57.210	57.240	57.240	2,609
2022-07-26	58.000	58.000	57.300	57.570	57.570	2,705
2022-07-25	58.500	58.500	57.870	57.950	57.950	2,201
2022-07-22	58.500	58.500	58.000	58.000	58.000	1,007
2022-07-21	58.650	58.650	58.260	58.260	58.260	370
2022-07-20	57.600	58.840	57.600	58.360	58.360	1,683
2022-07-19	56.710	57.400	56.710	57.350	57.350	4,320
2022-07-18	56.860	57.060	56.250	56.660	56.660	3,265
2022-07-15	56.540	56.540	56.280	56.300	56.300	550
2022-07-13	56.510	57.000	56.370	57.000	57.000	1,700
2022-07-12	57.220	57.430	57.000	57.090	57.090	5,810
2022-07-11	57.200	57.480	57.200	57.210	57.210	2,600
2022-07-08	57.620	57.620	57.050	57.050	57.050	250
2022-07-07	57.060	57.060	57.060	57.060	57.060	358
2022-07-06	57.500	57.500	57.420	57.420	57.420	2,918
2022-07-05	58.210	58.330	57.500	57.500	57.500	7,284
2022-07-04	57.710	58.810	57.710	58.810	58.810	1,177
2022-06-30	57.010	57.270	56.750	57.270	57.270	6,299
2022-06-29	57.550	57.750	57.140	57.570	57.570	5,520
2022-06-28	57.750	58.150	57.500	57.550	57.550	3,860

← NewerPage 18 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.