Cymbria Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 97.000 | 97.250 | 96.390 | 97.080 | 97.080 | 5,500 |
| 2026-01-27 | 95.000 | 98.950 | 94.700 | 97.720 | 97.720 | 9,200 |
| 2026-01-26 | 94.000 | 95.000 | 94.000 | 94.680 | 94.680 | 4,400 |
| 2026-01-23 | 94.010 | 94.490 | 93.990 | 94.410 | 94.410 | 7,400 |
| 2026-01-22 | 90.490 | 93.880 | 90.490 | 93.220 | 93.220 | 9,200 |
| 2026-01-21 | 91.480 | 91.500 | 89.900 | 90.500 | 90.500 | 3,300 |
| 2026-01-20 | 91.000 | 91.480 | 90.000 | 90.260 | 90.260 | 4,800 |
| 2026-01-19 | 92.670 | 92.670 | 91.250 | 91.490 | 91.490 | 4,800 |
| 2026-01-16 | 91.000 | 91.000 | 89.470 | 90.520 | 90.520 | 2,500 |
| 2026-01-15 | 90.000 | 91.500 | 88.500 | 91.500 | 91.500 | 3,800 |
| 2026-01-14 | 91.400 | 91.520 | 89.250 | 90.000 | 90.000 | 3,000 |
| 2026-01-13 | 90.250 | 94.470 | 90.000 | 93.000 | 93.000 | 16,900 |
| 2026-01-12 | 88.120 | 89.500 | 88.120 | 89.400 | 89.400 | 3,100 |
| 2026-01-09 | 87.510 | 88.380 | 87.310 | 88.380 | 88.380 | 4,300 |
| 2026-01-08 | 88.340 | 88.480 | 86.500 | 87.000 | 87.000 | 4,600 |
| 2026-01-07 | 87.000 | 88.720 | 86.690 | 88.720 | 88.720 | 8,000 |
| 2026-01-06 | 87.000 | 87.190 | 86.650 | 87.190 | 87.190 | 5,900 |
| 2026-01-05 | 86.720 | 87.190 | 86.410 | 87.190 | 87.190 | 5,900 |
| 2026-01-02 | 86.630 | 87.550 | 86.520 | 87.010 | 87.010 | 2,000 |
| 2025-12-31 | 86.070 | 86.560 | 86.070 | 86.520 | 86.520 | 1,100 |
| 2025-12-30 | 86.860 | 86.860 | 86.460 | 86.480 | 86.480 | 500 |
| 2025-12-29 | 87.250 | 87.250 | 86.010 | 86.010 | 86.010 | 3,900 |
| 2025-12-24 | 86.000 | 87.400 | 86.000 | 87.400 | 87.400 | 1,200 |
| 2025-12-23 | 87.040 | 87.500 | 85.760 | 87.300 | 87.300 | 5,200 |
| 2025-12-22 | 87.220 | 87.450 | 86.990 | 87.350 | 87.350 | 2,900 |
| 2025-12-19 | 86.500 | 87.650 | 86.490 | 87.600 | 87.600 | 5,300 |
| 2025-12-18 | 86.250 | 86.660 | 85.490 | 85.910 | 85.910 | 4,600 |
| 2025-12-17 | 86.300 | 86.690 | 84.760 | 86.060 | 86.060 | 5,700 |
| 2025-12-16 | 85.630 | 86.590 | 85.380 | 86.300 | 86.300 | 9,600 |
| 2025-12-15 | 86.090 | 86.490 | 84.510 | 84.980 | 84.980 | 3,900 |
| 2025-12-12 | 85.000 | 87.010 | 85.000 | 86.550 | 86.550 | 12,400 |
| 2025-12-11 | 86.010 | 87.290 | 85.490 | 85.540 | 85.540 | 7,000 |
| 2025-12-10 | 85.600 | 86.350 | 85.000 | 85.610 | 85.610 | 7,700 |
| 2025-12-09 | 86.500 | 87.150 | 85.860 | 85.860 | 85.860 | 5,900 |
| 2025-12-08 | 86.630 | 86.920 | 86.400 | 86.540 | 86.540 | 1,800 |
| 2025-12-05 | 87.000 | 87.340 | 86.000 | 86.000 | 86.000 | 3,100 |
| 2025-12-04 | 87.530 | 87.530 | 86.610 | 87.500 | 87.500 | 3,300 |
| 2025-12-03 | 86.190 | 87.850 | 86.010 | 87.530 | 87.530 | 5,700 |
| 2025-12-02 | 86.950 | 87.280 | 86.350 | 86.500 | 86.500 | 2,500 |
| 2025-12-01 | 86.470 | 87.250 | 85.610 | 87.000 | 87.000 | 3,200 |
| 2025-11-28 | 85.010 | 86.980 | 85.010 | 86.210 | 86.210 | 6,100 |
| 2025-11-27 | 85.640 | 85.640 | 84.850 | 85.200 | 85.200 | 1,500 |
| 2025-11-26 | 84.700 | 85.200 | 84.510 | 85.150 | 85.150 | 5,800 |
| 2025-11-25 | 84.720 | 85.000 | 83.950 | 84.950 | 84.950 | 6,900 |
| 2025-11-24 | 83.000 | 84.530 | 83.000 | 84.260 | 84.260 | 7,100 |
| 2025-11-21 | 81.950 | 83.000 | 81.950 | 83.000 | 83.000 | 9,700 |
| 2025-11-20 | 82.040 | 82.500 | 81.550 | 81.600 | 81.600 | 6,200 |
| 2025-11-19 | 82.100 | 82.490 | 82.000 | 82.000 | 82.000 | 1,300 |
| 2025-11-18 | 82.750 | 83.000 | 82.000 | 82.000 | 82.000 | 7,300 |
| 2025-11-17 | 83.150 | 83.500 | 82.750 | 82.750 | 82.750 | 6,100 |
| 2025-11-14 | 82.920 | 83.000 | 82.750 | 82.750 | 82.750 | 2,200 |
| 2025-11-13 | 83.480 | 83.750 | 83.000 | 83.250 | 83.250 | 6,500 |
| 2025-11-12 | 83.700 | 84.200 | 83.190 | 83.800 | 83.800 | 5,700 |
| 2025-11-11 | 84.020 | 84.020 | 83.950 | 83.950 | 83.950 | 500 |
| 2025-11-10 | 84.200 | 84.200 | 83.650 | 83.950 | 83.950 | 6,100 |
| 2025-11-07 | 84.700 | 85.250 | 83.200 | 83.450 | 83.450 | 6,600 |
| 2025-11-06 | 83.950 | 85.570 | 83.950 | 85.360 | 85.360 | 2,200 |
| 2025-11-05 | 82.820 | 85.000 | 82.820 | 84.490 | 84.490 | 1,900 |
| 2025-11-04 | 83.930 | 84.200 | 82.350 | 82.350 | 82.350 | 2,700 |
| 2025-11-03 | 84.140 | 85.000 | 84.140 | 85.000 | 85.000 | 3,200 |
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.