Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	84.140	85.000	84.140	85.000	85.000	3,200
2025-10-31	83.850	84.500	83.750	84.230	84.230	6,700
2025-10-30	84.700	84.720	83.850	83.850	83.850	3,800
2025-10-29	84.920	84.980	84.100	84.290	84.290	2,200
2025-10-28	85.000	85.700	84.560	84.600	84.600	4,300
2025-10-27	84.610	85.660	84.610	85.260	85.260	3,500
2025-10-24	85.810	86.520	85.810	85.950	85.950	1,700
2025-10-23	85.100	86.000	84.450	86.000	86.000	6,200
2025-10-22	85.270	85.870	85.030	85.490	85.490	2,200
2025-10-21	83.350	85.000	83.350	84.710	84.710	4,200
2025-10-20	83.000	85.720	83.000	85.540	85.540	11,700
2025-10-17	85.550	85.550	84.430	85.000	85.000	5,600
2025-10-16	86.440	86.500	85.500	85.500	85.500	3,700
2025-10-15	86.500	87.000	86.400	86.520	86.520	2,300
2025-10-14	86.350	87.020	85.520	85.520	85.520	1,800
2025-10-10	87.590	87.620	85.900	86.100	86.100	2,900
2025-10-09	86.820	87.400	86.500	86.970	86.970	3,600
2025-10-08	86.000	88.010	85.500	87.490	87.490	4,300
2025-10-07	85.500	86.000	85.500	86.000	86.000	1,500
2025-10-06	84.920	85.250	84.670	85.250	85.250	1,500
2025-10-03	84.990	85.250	84.900	85.250	85.250	12,000
2025-10-02	84.770	85.510	84.600	85.010	85.010	6,900
2025-10-01	84.960	85.000	84.600	85.000	85.000	2,700
2025-09-30	84.020	84.440	83.740	84.060	84.060	5,100
2025-09-29	83.690	84.400	83.690	84.390	84.390	2,800
2025-09-26	82.500	83.900	82.500	83.900	83.900	4,000
2025-09-25	82.340	82.890	82.250	82.890	82.890	1,300
2025-09-24	82.700	83.090	82.410	82.590	82.590	1,700
2025-09-23	82.450	83.250	82.450	83.240	83.240	3,000
2025-09-22	82.340	83.390	82.340	82.600	82.600	2,300
2025-09-19	83.190	83.250	82.600	82.600	82.600	2,700
2025-09-18	82.550	83.390	82.300	83.170	83.170	2,900
2025-09-17	82.020	82.500	82.000	82.500	82.500	3,800
2025-09-16	82.850	83.320	82.520	82.540	82.540	3,700
2025-09-15	81.900	82.600	81.900	82.600	82.600	1,000
2025-09-12	82.000	82.490	81.250	82.490	82.490	13,000
2025-09-11	82.240	82.400	81.960	82.000	82.000	5,800
2025-09-10	81.500	82.200	81.500	82.200	82.200	3,100
2025-09-09	82.240	82.240	81.010	81.290	81.290	7,000
2025-09-08	82.040	82.500	81.010	81.500	81.500	6,300
2025-09-05	82.300	82.490	81.800	82.250	82.250	3,800
2025-09-04	84.550	84.560	81.600	82.250	82.250	8,000
2025-09-03	84.840	86.010	84.530	84.530	84.530	2,200
2025-09-02	83.750	84.320	83.080	84.320	84.320	6,300
2025-08-29	84.950	84.950	83.750	84.020	84.020	4,400
2025-08-28	83.380	85.370	83.340	84.840	84.840	8,400
2025-08-27	81.770	84.330	81.770	83.830	83.830	5,100
2025-08-26	82.800	82.800	81.990	82.490	82.490	2,000
2025-08-25	80.790	82.850	80.530	82.850	82.850	6,300
2025-08-22	81.500	81.550	80.620	81.050	81.050	7,400
2025-08-21	81.000	81.000	80.500	80.750	80.750	2,200
2025-08-20	82.070	82.070	80.550	80.780	80.780	10,000
2025-08-19	81.720	82.340	81.700	82.330	82.330	4,300
2025-08-18	81.650	82.490	81.650	82.490	82.490	3,200
2025-08-15	82.000	82.750	82.000	82.540	82.540	2,300
2025-08-14	81.760	81.760	81.310	81.730	81.730	600
2025-08-13	82.500	82.500	81.890	81.890	81.890	1,900
2025-08-12	82.000	82.250	81.730	82.240	82.240	2,600
2025-08-11	81.590	82.100	81.380	82.100	82.100	1,200
2025-08-08	81.130	82.560	81.130	82.050	82.050	2,700

← NewerPage 5 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.