Cymbria Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 74.900 | 74.900 | 74.900 | 74.900 | 74.900 | 200 |
| 2025-05-09 | 73.630 | 75.250 | 73.500 | 74.860 | 74.860 | 5,600 |
| 2025-05-08 | 72.950 | 73.250 | 72.950 | 73.250 | 73.250 | 2,200 |
| 2025-05-07 | 72.600 | 72.820 | 72.550 | 72.600 | 72.600 | 4,600 |
| 2025-05-06 | 73.250 | 73.260 | 72.550 | 72.550 | 72.550 | 1,000 |
| 2025-05-05 | 73.350 | 73.780 | 73.350 | 73.560 | 73.560 | 700 |
| 2025-05-02 | 73.110 | 73.990 | 73.010 | 73.010 | 73.010 | 1,000 |
| 2025-05-01 | 72.180 | 73.040 | 72.160 | 72.670 | 72.670 | 4,300 |
| 2025-04-30 | 72.590 | 72.600 | 72.000 | 72.000 | 72.000 | 4,400 |
| 2025-04-29 | 72.490 | 73.320 | 72.490 | 72.970 | 72.970 | 2,000 |
| 2025-04-28 | 71.700 | 72.470 | 71.610 | 72.470 | 72.470 | 4,197 |
| 2025-04-25 | 71.810 | 71.990 | 71.350 | 71.550 | 71.550 | 4,308 |
| 2025-04-24 | 71.850 | 72.110 | 71.590 | 71.800 | 71.800 | 4,272 |
| 2025-04-23 | 71.630 | 72.100 | 71.630 | 71.860 | 71.860 | 3,504 |
| 2025-04-22 | 72.020 | 72.150 | 71.250 | 71.990 | 71.990 | 4,975 |
| 2025-04-21 | 73.000 | 73.000 | 71.420 | 72.480 | 72.480 | 4,001 |
| 2025-04-17 | 72.270 | 73.990 | 72.000 | 73.990 | 73.990 | 1,959 |
| 2025-04-16 | 72.100 | 72.500 | 71.000 | 71.500 | 71.500 | 3,989 |
| 2025-04-15 | 71.010 | 73.040 | 71.000 | 72.000 | 72.000 | 2,794 |
| 2025-04-14 | 69.260 | 72.230 | 69.260 | 72.060 | 72.060 | 6,489 |
| 2025-04-11 | 70.010 | 70.300 | 68.190 | 69.500 | 69.500 | 3,090 |
| 2025-04-10 | 71.130 | 71.340 | 70.450 | 70.450 | 70.450 | 7,303 |
| 2025-04-09 | 70.090 | 73.750 | 69.650 | 73.000 | 73.000 | 11,785 |
| 2025-04-08 | 74.870 | 74.870 | 68.930 | 69.650 | 69.650 | 3,622 |
| 2025-04-07 | 72.030 | 72.030 | 70.090 | 72.000 | 72.000 | 8,880 |
| 2025-04-04 | 73.600 | 73.600 | 72.000 | 72.980 | 72.980 | 4,407 |
| 2025-04-03 | 74.000 | 75.730 | 73.500 | 74.800 | 74.800 | 16,024 |
| 2025-04-02 | 74.500 | 75.000 | 74.430 | 74.430 | 74.430 | 6,044 |
| 2025-04-01 | 73.790 | 74.900 | 72.700 | 74.900 | 74.900 | 6,785 |
| 2025-03-31 | 74.000 | 74.720 | 73.590 | 74.440 | 74.440 | 11,601 |
| 2025-03-28 | 76.000 | 76.250 | 73.070 | 73.720 | 73.720 | 5,259 |
| 2025-03-27 | 75.980 | 76.010 | 75.520 | 76.010 | 76.010 | 2,210 |
| 2025-03-26 | 75.500 | 75.990 | 75.490 | 75.610 | 75.610 | 2,801 |
| 2025-03-25 | 75.000 | 76.000 | 75.000 | 76.000 | 76.000 | 3,825 |
| 2025-03-24 | 74.790 | 75.000 | 74.180 | 74.400 | 74.400 | 4,653 |
| 2025-03-21 | 74.700 | 74.700 | 73.900 | 74.300 | 74.300 | 4,255 |
| 2025-03-20 | 74.800 | 75.500 | 74.650 | 74.650 | 74.650 | 2,675 |
| 2025-03-19 | 75.350 | 75.350 | 74.600 | 74.800 | 74.800 | 7,131 |
| 2025-03-18 | 73.980 | 75.620 | 73.920 | 75.620 | 75.620 | 2,608 |
| 2025-03-17 | 74.010 | 74.110 | 73.500 | 73.600 | 73.600 | 7,177 |
| 2025-03-14 | 74.120 | 74.120 | 73.000 | 73.500 | 73.500 | 12,663 |
| 2025-03-13 | 75.000 | 75.000 | 73.450 | 73.450 | 73.450 | 2,600 |
| 2025-03-12 | 75.960 | 75.960 | 73.880 | 74.450 | 74.450 | 3,600 |
| 2025-03-11 | 73.930 | 75.190 | 73.450 | 75.190 | 75.190 | 8,455 |
| 2025-03-10 | 75.360 | 75.500 | 73.500 | 73.800 | 73.800 | 6,113 |
| 2025-03-07 | 75.990 | 76.000 | 75.360 | 76.000 | 76.000 | 6,987 |
| 2025-03-06 | 75.750 | 76.000 | 75.000 | 76.000 | 76.000 | 3,835 |
| 2025-03-05 | 74.120 | 75.880 | 73.120 | 75.800 | 75.800 | 3,754 |
| 2025-03-04 | 75.670 | 75.670 | 73.750 | 74.500 | 74.500 | 7,707 |
| 2025-03-03 | 76.000 | 76.000 | 75.110 | 75.110 | 75.110 | 4,875 |
| 2025-02-28 | 75.990 | 76.000 | 75.550 | 76.000 | 76.000 | 2,491 |
| 2025-02-27 | 75.310 | 76.000 | 75.010 | 75.750 | 75.750 | 6,060 |
| 2025-02-26 | 76.000 | 76.000 | 74.900 | 74.900 | 74.900 | 6,379 |
| 2025-02-25 | 76.000 | 76.000 | 75.400 | 75.630 | 75.630 | 5,333 |
| 2025-02-24 | 76.160 | 76.990 | 75.700 | 75.700 | 75.700 | 7,239 |
| 2025-02-21 | 76.600 | 76.600 | 76.250 | 76.250 | 76.250 | 1,210 |
| 2025-02-20 | 76.990 | 76.990 | 76.510 | 76.510 | 76.510 | 7,970 |
| 2025-02-19 | 76.960 | 76.990 | 76.500 | 76.980 | 76.980 | 6,910 |
| 2025-02-18 | 77.960 | 77.960 | 76.550 | 76.550 | 76.550 | 4,215 |
| 2025-02-14 | 76.930 | 77.850 | 76.930 | 77.850 | 77.850 | 1,107 |
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.