Cymbria Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 63.330 | 63.500 | 63.050 | 63.300 | 63.300 | 2,195 |
| 2022-01-04 | 63.000 | 63.360 | 63.000 | 63.260 | 63.260 | 1,226 |
| 2021-12-31 | 63.000 | 63.510 | 63.000 | 63.510 | 63.510 | 1,107 |
| 2021-12-30 | 62.510 | 63.280 | 62.510 | 63.250 | 63.250 | 982 |
| 2021-12-29 | 62.520 | 63.300 | 62.520 | 63.000 | 63.000 | 4,518 |
| 2021-12-24 | 62.050 | 63.310 | 62.050 | 63.300 | 63.300 | 2,730 |
| 2021-12-23 | 62.020 | 62.790 | 62.020 | 62.490 | 62.490 | 1,929 |
| 2021-12-22 | 62.010 | 62.510 | 61.600 | 62.400 | 62.400 | 3,900 |
| 2021-12-21 | 62.020 | 62.040 | 62.000 | 62.040 | 62.040 | 2,500 |
| 2021-12-20 | 62.660 | 63.150 | 61.900 | 62.500 | 62.500 | 4,304 |
| 2021-12-17 | 62.710 | 63.210 | 62.500 | 62.910 | 62.910 | 1,159 |
| 2021-12-16 | 62.150 | 63.010 | 62.150 | 62.960 | 62.960 | 1,105 |
| 2021-12-15 | 63.720 | 63.720 | 62.300 | 62.650 | 62.650 | 4,315 |
| 2021-12-14 | 62.480 | 63.300 | 62.480 | 63.170 | 63.170 | 3,587 |
| 2021-12-13 | 63.720 | 63.720 | 62.000 | 62.040 | 62.040 | 7,300 |
| 2021-12-10 | 62.500 | 63.000 | 62.010 | 62.750 | 62.750 | 2,260 |
| 2021-12-09 | 62.080 | 62.080 | 61.650 | 61.850 | 61.850 | 7,390 |
| 2021-12-08 | 62.080 | 62.300 | 61.630 | 62.010 | 62.010 | 4,051 |
| 2021-12-07 | 62.730 | 62.760 | 61.690 | 61.690 | 61.690 | 7,396 |
| 2021-12-06 | 62.900 | 62.900 | 62.000 | 62.280 | 62.280 | 3,336 |
| 2021-12-03 | 62.900 | 63.000 | 61.650 | 62.000 | 62.000 | 7,302 |
| 2021-12-02 | 62.780 | 63.420 | 62.780 | 63.300 | 63.300 | 3,517 |
| 2021-12-01 | 63.070 | 63.300 | 62.550 | 62.550 | 62.550 | 1,736 |
| 2021-11-30 | 63.500 | 63.610 | 62.490 | 62.510 | 62.510 | 5,150 |
| 2021-11-29 | 63.000 | 63.730 | 63.000 | 63.730 | 63.730 | 2,250 |
| 2021-11-26 | 62.500 | 63.690 | 61.980 | 63.100 | 63.100 | 9,968 |
| 2021-11-25 | 63.600 | 63.750 | 63.130 | 63.750 | 63.750 | 1,001 |
| 2021-11-24 | 63.920 | 63.920 | 63.900 | 63.900 | 63.900 | 385 |
| 2021-11-23 | 63.600 | 64.300 | 63.600 | 63.770 | 63.770 | 4,515 |
| 2021-11-22 | 64.100 | 64.350 | 63.700 | 64.000 | 64.000 | 3,951 |
| 2021-11-19 | 64.490 | 64.700 | 64.000 | 64.000 | 64.000 | 1,449 |
| 2021-11-18 | 64.260 | 64.260 | 64.260 | 64.260 | 64.260 | 505 |
| 2021-11-17 | 64.150 | 64.150 | 63.610 | 64.100 | 64.100 | 2,695 |
| 2021-11-16 | 64.390 | 64.400 | 63.750 | 64.160 | 64.160 | 1,100 |
| 2021-11-15 | 63.750 | 64.440 | 63.620 | 64.410 | 64.410 | 1,212 |
| 2021-11-12 | 63.450 | 63.760 | 63.260 | 63.760 | 63.760 | 1,432 |
| 2021-11-11 | 64.000 | 64.000 | 63.640 | 64.000 | 64.000 | 700 |
| 2021-11-10 | 63.630 | 64.010 | 63.630 | 63.900 | 63.900 | 4,177 |
| 2021-11-09 | 63.810 | 63.810 | 63.540 | 63.750 | 63.750 | 600 |
| 2021-11-08 | 64.500 | 64.500 | 63.050 | 63.500 | 63.500 | 5,990 |
| 2021-11-05 | 64.340 | 64.350 | 64.300 | 64.300 | 64.300 | 1,513 |
| 2021-11-04 | 64.010 | 64.100 | 63.280 | 63.620 | 63.620 | 3,515 |
| 2021-11-03 | 64.560 | 64.560 | 63.760 | 63.760 | 63.760 | 991 |
| 2021-11-02 | 63.890 | 64.180 | 63.850 | 63.990 | 63.990 | 7,490 |
| 2021-11-01 | 63.250 | 63.310 | 63.250 | 63.300 | 63.300 | 1,087 |
| 2021-10-29 | 64.060 | 64.060 | 62.980 | 63.000 | 63.000 | 3,676 |
| 2021-10-28 | 62.000 | 63.300 | 62.000 | 63.290 | 63.290 | 3,633 |
| 2021-10-27 | 61.400 | 62.260 | 61.400 | 62.230 | 62.230 | 4,447 |
| 2021-10-26 | 61.690 | 61.690 | 61.400 | 61.530 | 61.530 | 4,600 |
| 2021-10-25 | 61.450 | 61.750 | 61.000 | 61.500 | 61.500 | 4,095 |
| 2021-10-22 | 60.750 | 61.410 | 60.750 | 61.410 | 61.410 | 5,773 |
| 2021-10-21 | 60.680 | 60.750 | 60.680 | 60.750 | 60.750 | 3,257 |
| 2021-10-20 | 60.000 | 60.250 | 60.000 | 60.000 | 60.000 | 11,738 |
← NewerPage 21 of 21 · 1,253 trading days
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.