Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	57.500	57.850	57.500	57.700	57.700	1,966
2022-06-24	57.490	58.010	57.490	57.600	57.600	2,679
2022-06-23	57.100	57.250	57.100	57.200	57.200	1,619
2022-06-22	57.000	57.400	57.000	57.000	57.000	4,308
2022-06-21	57.350	57.500	57.110	57.300	57.300	3,031
2022-06-20	57.760	57.760	57.020	57.190	57.190	1,130
2022-06-17	58.780	59.250	57.440	57.450	57.450	5,292
2022-06-16	59.900	59.900	57.240	58.000	58.000	2,246
2022-06-15	57.150	58.000	57.150	57.910	57.910	5,705
2022-06-14	56.160	57.030	56.160	56.500	56.500	2,207
2022-06-13	58.420	58.420	56.100	56.400	56.400	7,735
2022-06-10	59.540	59.540	58.960	58.960	58.960	5,087
2022-06-09	59.950	60.400	59.010	59.600	59.600	8,938
2022-06-08	60.510	60.750	59.850	59.850	59.850	5,690
2022-06-07	60.510	61.090	60.510	60.750	60.750	1,120
2022-06-06	60.760	60.760	59.850	60.430	60.430	4,871
2022-06-03	60.560	61.150	60.560	60.750	60.750	4,380
2022-06-02	60.500	61.100	60.500	61.000	61.000	1,095
2022-06-01	59.900	60.510	59.750	60.500	60.500	12,300
2022-05-31	59.980	60.000	59.550	60.000	60.000	3,326
2022-05-30	59.990	60.000	59.750	60.000	60.000	6,817
2022-05-27	59.720	59.980	59.720	59.750	59.750	5,405
2022-05-26	59.000	59.580	58.800	59.400	59.400	3,361
2022-05-25	59.040	59.250	58.600	59.060	59.060	5,557
2022-05-24	58.690	59.040	58.460	58.460	58.460	2,906
2022-05-20	59.320	59.730	58.510	58.700	58.700	6,560
2022-05-19	59.660	59.660	58.600	59.350	59.350	2,422
2022-05-18	59.660	59.660	58.500	59.230	59.230	2,345
2022-05-17	59.000	59.700	58.900	59.700	59.700	2,682
2022-05-16	58.120	59.500	58.120	59.490	59.490	4,244
2022-05-13	57.550	58.900	57.550	58.900	58.900	3,820
2022-05-12	59.300	59.300	58.450	58.700	58.700	3,492
2022-05-11	59.690	59.690	58.750	59.250	59.250	4,173
2022-05-10	59.160	59.270	59.050	59.050	59.050	2,304
2022-05-09	59.050	59.690	58.900	59.690	59.690	2,261
2022-05-06	59.500	60.480	59.070	60.000	60.000	39,127
2022-05-05	60.020	60.100	59.880	59.880	59.880	11,672
2022-05-04	59.660	60.370	59.660	60.370	60.370	2,376
2022-05-03	59.800	60.010	59.540	60.010	60.010	4,570
2022-05-02	59.940	59.950	59.500	59.800	59.800	2,901
2022-04-29	59.450	59.900	59.360	59.420	59.420	1,633
2022-04-28	60.000	60.000	59.650	59.820	59.820	2,820
2022-04-27	59.500	59.800	59.290	59.750	59.750	14,867
2022-04-26	59.980	60.050	59.650	59.850	59.850	18,837
2022-04-25	60.000	60.000	59.560	59.750	59.750	18,046
2022-04-22	61.010	61.240	60.260	60.260	60.260	4,824
2022-04-21	62.800	62.800	61.000	61.000	61.000	2,465
2022-04-20	59.900	60.630	59.900	60.630	60.630	2,045
2022-04-19	57.320	59.900	57.320	59.500	59.500	8,663
2022-04-18	59.610	59.900	59.250	59.900	59.900	2,377
2022-04-14	60.480	60.480	59.600	59.600	59.600	4,763
2022-04-13	59.810	60.490	59.800	60.170	60.170	1,750
2022-04-12	60.340	60.800	59.610	59.610	59.610	4,286
2022-04-11	59.930	59.930	59.320	59.700	59.700	4,993
2022-04-08	60.340	60.470	59.200	59.750	59.750	8,240
2022-04-07	59.400	60.000	59.020	60.000	60.000	8,007
2022-04-06	60.160	60.200	59.350	59.400	59.400	5,693
2022-04-05	60.350	60.600	59.800	60.150	60.150	5,062
2022-04-04	60.520	60.860	60.320	60.320	60.320	5,358
2022-04-01	61.070	61.070	60.400	60.500	60.500	3,789

← NewerPage 19 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.