Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	60.950	60.950	59.850	60.700	60.700	6,468
2022-03-30	60.980	60.990	60.500	60.850	60.850	3,530
2022-03-29	61.050	61.050	60.850	60.940	60.940	3,900
2022-03-28	61.000	61.010	60.480	60.940	60.940	2,820
2022-03-25	61.430	61.430	60.870	60.950	60.950	2,783
2022-03-24	61.450	61.450	60.380	60.910	60.910	11,077
2022-03-23	61.520	61.520	61.340	61.350	61.350	5,744
2022-03-22	60.540	62.000	60.540	61.600	61.600	10,059
2022-03-21	60.130	61.010	60.130	61.000	61.000	1,220
2022-03-18	60.390	60.700	60.330	60.600	60.600	2,518
2022-03-17	60.010	60.240	59.950	60.240	60.240	2,584
2022-03-16	59.870	60.380	59.870	60.380	60.380	3,190
2022-03-15	60.910	60.910	60.220	60.250	60.250	3,998
2022-03-14	61.620	61.620	59.810	59.900	59.900	2,575
2022-03-11	61.680	61.700	59.900	60.250	60.250	4,668
2022-03-10	60.750	61.000	60.000	60.270	60.270	7,011
2022-03-09	60.050	60.800	60.040	60.540	60.540	2,781
2022-03-08	60.200	60.760	60.000	60.500	60.500	2,085
2022-03-07	60.410	60.990	60.000	60.300	60.300	5,788
2022-03-04	60.970	61.690	60.420	61.000	61.000	3,099
2022-03-03	61.440	61.440	60.210	60.510	60.510	2,205
2022-03-02	60.320	61.130	60.320	60.650	60.650	8,000
2022-03-01	59.990	60.570	59.180	59.330	59.330	8,258
2022-02-28	59.500	60.650	59.500	59.900	59.900	5,101
2022-02-25	58.910	59.490	58.910	59.490	59.490	3,682
2022-02-24	59.340	59.400	57.670	59.180	59.180	5,669
2022-02-23	60.300	60.410	60.040	60.110	60.110	5,639
2022-02-22	61.050	61.150	60.230	60.300	60.300	8,769
2022-02-18	60.040	61.020	60.040	60.800	60.800	3,300
2022-02-17	61.000	61.560	60.690	60.800	60.800	9,658
2022-02-16	61.530	61.530	61.000	61.200	61.200	4,366
2022-02-15	61.010	61.600	61.000	61.290	61.290	2,947
2022-02-14	61.000	61.300	60.990	61.000	61.000	1,694
2022-02-11	61.250	61.250	60.980	61.000	61.000	2,712
2022-02-10	61.630	61.630	61.250	61.500	61.500	4,389
2022-02-09	60.120	61.980	60.120	61.500	61.500	1,938
2022-02-08	60.760	61.620	60.760	61.450	61.450	14,765
2022-02-07	60.050	60.950	60.050	60.800	60.800	4,358
2022-02-04	60.890	60.890	60.600	60.700	60.700	2,890
2022-02-03	60.020	60.900	60.020	60.800	60.800	7,510
2022-02-02	60.900	61.000	60.550	60.950	60.950	9,720
2022-02-01	59.990	60.500	59.990	60.490	60.490	12,036
2022-01-31	59.980	60.000	59.730	59.990	59.990	13,564
2022-01-28	59.340	60.000	59.340	59.980	59.980	7,962
2022-01-27	59.810	61.010	59.520	60.000	60.000	9,571
2022-01-26	62.070	62.070	59.600	59.600	59.600	8,713
2022-01-25	60.500	60.500	59.500	59.980	59.980	7,924
2022-01-24	61.120	61.120	59.000	60.500	60.500	14,257
2022-01-21	62.470	62.470	60.310	61.100	61.100	8,551
2022-01-20	63.200	63.250	60.990	62.040	62.040	8,086
2022-01-19	63.000	63.000	62.810	62.810	62.810	720
2022-01-18	63.240	63.240	62.700	62.790	62.790	2,615
2022-01-17	62.860	62.860	62.500	62.730	62.730	3,707
2022-01-14	63.500	63.500	62.080	62.820	62.820	2,976
2022-01-13	62.720	63.800	62.710	63.140	63.140	7,692
2022-01-12	62.720	62.720	62.420	62.420	62.420	1,610
2022-01-11	61.510	62.520	61.510	62.320	62.320	5,078
2022-01-10	63.940	63.940	61.700	62.010	62.010	6,875
2022-01-07	63.500	63.500	62.250	63.000	63.000	6,204
2022-01-06	63.500	63.750	63.240	63.500	63.500	4,920

← NewerPage 20 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.