Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	93.320	93.500	92.910	93.000	93.000	4,600
2026-04-23	93.000	94.050	93.000	93.090	93.090	4,300
2026-04-22	94.740	96.390	93.000	93.000	93.000	3,900
2026-04-21	94.000	94.760	94.000	94.300	94.300	3,900
2026-04-20	93.200	94.570	93.000	93.880	93.880	4,000
2026-04-17	92.350	93.490	92.010	93.150	93.150	7,300
2026-04-16	91.750	92.000	91.340	91.940	91.940	4,500
2026-04-15	90.840	91.880	90.500	91.340	91.340	6,300
2026-04-14	90.210	90.900	90.210	90.900	90.900	1,500
2026-04-13	90.410	90.500	89.750	90.050	90.050	2,600
2026-04-10	90.810	90.810	89.650	90.010	90.010	4,500
2026-04-09	90.160	91.090	90.000	90.570	90.570	5,400
2026-04-08	91.950	91.950	90.150	90.150	90.150	2,300
2026-04-07	90.770	90.780	90.000	90.030	90.030	3,000
2026-04-06	90.820	91.000	90.220	90.220	90.220	1,700
2026-04-02	89.480	90.600	89.000	90.550	90.550	6,200
2026-04-01	89.860	90.000	89.080	89.370	89.370	6,000
2026-03-31	90.090	90.700	89.000	89.400	89.400	10,900
2026-03-30	90.450	90.650	89.500	90.000	90.000	3,800
2026-03-27	90.000	90.000	89.500	89.500	89.500	700
2026-03-26	90.750	90.750	89.860	90.000	90.000	4,800
2026-03-25	92.050	92.050	90.450	90.950	90.950	2,500
2026-03-24	92.050	92.240	90.820	91.700	91.700	7,000
2026-03-23	91.600	92.370	91.600	92.370	92.370	900
2026-03-20	90.230	91.370	90.230	90.930	90.930	5,500
2026-03-19	92.850	93.180	91.390	92.040	92.040	4,700
2026-03-18	92.920	93.450	92.810	93.420	93.420	2,500
2026-03-17	92.450	93.450	92.450	93.450	93.450	3,400
2026-03-16	91.750	92.290	91.000	92.290	92.290	9,600
2026-03-13	91.340	91.750	90.750	91.400	91.400	2,372
2026-03-12	91.300	91.740	90.550	91.300	91.300	1,600
2026-03-11	92.500	92.500	91.100	91.600	91.600	4,200
2026-03-10	92.000	92.200	91.430	91.430	91.430	2,200
2026-03-09	91.740	92.170	90.550	91.790	91.790	2,536
2026-03-06	93.400	93.400	92.000	92.470	92.470	2,700
2026-03-05	94.940	94.940	94.190	94.190	94.190	2,500
2026-03-04	93.980	94.500	93.500	94.060	94.060	5,200
2026-03-03	94.850	94.850	92.900	93.500	93.500	8,600
2026-03-02	95.360	96.000	95.350	95.350	95.350	5,000
2026-02-27	95.940	97.000	95.850	95.850	95.850	3,800
2026-02-26	97.640	97.640	96.250	96.250	96.250	2,900
2026-02-25	97.000	97.450	96.220	97.260	97.260	4,400
2026-02-24	95.820	97.000	95.610	96.990	96.990	3,700
2026-02-23	95.340	96.480	95.050	96.480	96.480	3,100
2026-02-20	95.060	96.490	95.060	96.470	96.470	2,500
2026-02-19	94.200	95.280	94.000	95.250	95.250	6,200
2026-02-18	95.500	96.280	94.050	94.360	94.360	4,500
2026-02-17	94.020	94.380	93.550	93.550	93.550	5,200
2026-02-13	93.960	95.140	93.960	95.140	95.140	2,200
2026-02-12	95.850	96.000	93.500	93.550	93.550	8,300
2026-02-11	94.500	95.750	94.500	95.700	95.700	7,300
2026-02-10	92.650	95.620	92.650	94.750	94.750	9,200
2026-02-09	94.010	94.010	92.550	93.000	93.000	4,700
2026-02-06	91.150	92.500	90.800	92.010	92.010	9,600
2026-02-05	91.900	92.010	90.330	90.330	90.330	7,900
2026-02-04	93.940	93.940	91.050	91.850	91.850	18,200
2026-02-03	96.500	96.510	93.060	93.460	93.460	4,700
2026-02-02	94.550	97.500	94.510	96.480	96.480	4,500
2026-01-30	95.000	95.750	93.240	95.750	95.750	15,200
2026-01-29	97.000	97.000	95.750	96.200	96.200	6,900

← NewerPage 3 of 21 · 1,255 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.