Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	81.830	81.830	81.060	81.600	81.600	2,600
2025-08-06	81.510	81.510	81.000	81.200	81.200	1,400
2025-08-05	81.510	82.030	81.470	81.680	81.680	2,000
2025-08-01	81.090	81.090	80.820	80.950	80.950	1,000
2025-07-31	81.550	81.920	81.300	81.340	81.340	1,400
2025-07-30	82.030	82.300	81.500	81.550	81.550	3,500
2025-07-29	81.010	82.250	81.010	82.250	82.250	4,100
2025-07-28	81.630	81.630	80.570	80.570	80.570	3,800
2025-07-25	82.010	82.160	82.000	82.160	82.160	1,300
2025-07-24	82.400	82.400	82.390	82.400	82.400	800
2025-07-23	82.500	82.570	82.500	82.570	82.570	800
2025-07-22	82.560	82.700	81.980	82.400	82.400	1,900
2025-07-21	81.790	82.250	81.790	82.050	82.050	2,000
2025-07-18	81.820	82.250	81.420	82.250	82.250	2,200
2025-07-17	80.640	81.120	80.640	81.120	81.120	1,400
2025-07-16	79.960	80.950	79.960	80.950	80.950	1,700
2025-07-15	80.100	81.000	80.000	80.490	80.490	3,900
2025-07-14	79.740	80.550	79.740	80.300	80.300	1,800
2025-07-11	79.600	80.350	79.600	80.350	80.350	1,300
2025-07-10	80.000	80.250	79.550	80.020	80.020	3,400
2025-07-09	80.030	80.490	79.900	79.910	79.910	7,700
2025-07-08	80.710	80.720	80.030	80.250	80.250	8,900
2025-07-07	81.610	81.610	80.740	81.000	81.000	2,200
2025-07-04	80.510	81.000	80.020	81.000	81.000	1,600
2025-07-03	81.350	81.740	80.700	81.220	81.220	5,100
2025-07-02	80.000	80.750	80.000	80.750	80.750	1,800
2025-06-30	80.090	80.090	79.530	79.630	79.630	3,400
2025-06-27	80.390	81.070	80.340	80.340	80.340	2,100
2025-06-26	81.000	81.000	80.690	81.000	81.000	1,300
2025-06-25	79.850	80.580	79.590	80.580	80.580	2,800
2025-06-24	79.850	79.850	79.600	79.600	79.600	200
2025-06-23	80.360	80.360	79.500	79.500	79.500	400
2025-06-20	80.000	80.670	79.950	80.250	80.250	6,500
2025-06-19	79.440	79.890	79.440	79.750	79.750	500
2025-06-18	80.310	81.000	80.310	80.500	80.500	1,800
2025-06-17	81.100	81.110	80.560	80.560	80.560	1,100
2025-06-16	80.120	81.210	80.110	80.850	80.850	2,800
2025-06-13	79.850	80.430	79.850	80.420	80.420	2,900
2025-06-12	79.740	80.290	79.550	79.550	79.550	6,700
2025-06-11	78.910	79.800	78.850	79.750	79.750	4,400
2025-06-10	78.500	79.000	78.500	78.930	78.930	4,900
2025-06-09	78.490	78.840	78.490	78.650	78.650	1,600
2025-06-06	78.820	78.850	78.550	78.840	78.840	4,200
2025-06-05	78.380	78.840	78.380	78.500	78.500	8,500
2025-06-04	78.280	78.500	78.280	78.490	78.490	500
2025-06-03	78.740	78.740	78.000	78.500	78.500	1,300
2025-06-02	78.750	78.990	78.500	78.750	78.750	4,000
2025-05-30	77.970	79.000	77.890	78.600	78.600	7,200
2025-05-29	77.920	77.920	77.320	77.760	77.760	1,900
2025-05-28	77.710	77.730	77.260	77.730	77.730	900
2025-05-27	76.950	77.480	76.360	77.320	77.320	2,200
2025-05-26	76.000	77.400	75.990	77.400	77.400	4,600
2025-05-23	73.990	74.990	73.990	74.990	74.990	2,300
2025-05-22	75.140	76.000	75.140	75.700	75.700	2,100
2025-05-21	76.320	76.320	75.800	75.800	75.800	1,300
2025-05-20	76.160	76.400	75.800	75.800	75.800	1,900
2025-05-16	75.320	76.640	75.320	76.400	76.400	6,600
2025-05-15	76.990	76.990	75.010	75.820	75.820	3,900
2025-05-14	76.000	76.990	76.000	76.980	76.980	2,500
2025-05-13	74.900	76.260	74.900	76.020	76.020	3,200

← NewerPage 6 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.