Cymbria Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 75.750 | 77.510 | 75.750 | 77.510 | 77.510 | 3,474 |
| 2025-02-12 | 75.750 | 76.990 | 74.100 | 76.500 | 76.500 | 7,072 |
| 2025-02-11 | 77.040 | 77.500 | 76.260 | 76.460 | 76.460 | 4,658 |
| 2025-02-10 | 77.500 | 77.900 | 77.400 | 77.400 | 77.400 | 2,043 |
| 2025-02-07 | 77.310 | 77.600 | 77.000 | 77.500 | 77.500 | 3,142 |
| 2025-02-06 | 76.030 | 76.990 | 76.030 | 76.980 | 76.980 | 5,628 |
| 2025-02-05 | 75.150 | 77.000 | 75.150 | 76.940 | 76.940 | 3,299 |
| 2025-02-04 | 73.900 | 75.350 | 73.900 | 75.150 | 75.150 | 2,980 |
| 2025-02-03 | 76.500 | 76.760 | 74.010 | 74.010 | 74.010 | 8,297 |
| 2025-01-31 | 77.440 | 78.000 | 77.000 | 77.350 | 77.350 | 4,382 |
| 2025-01-30 | 78.700 | 78.700 | 77.270 | 77.440 | 77.440 | 4,642 |
| 2025-01-29 | 77.000 | 78.320 | 77.000 | 78.000 | 78.000 | 4,488 |
| 2025-01-28 | 77.200 | 77.200 | 76.200 | 77.020 | 77.020 | 4,244 |
| 2025-01-27 | 75.590 | 77.010 | 75.590 | 76.500 | 76.500 | 5,200 |
| 2025-01-24 | 74.480 | 76.480 | 74.480 | 75.840 | 75.840 | 4,679 |
| 2025-01-23 | 75.500 | 75.515 | 74.510 | 74.830 | 74.830 | 7,625 |
| 2025-01-22 | 75.750 | 75.950 | 75.500 | 75.900 | 75.900 | 902 |
| 2025-01-21 | 73.590 | 75.900 | 73.590 | 75.900 | 75.900 | 11,752 |
| 2025-01-20 | 73.000 | 74.000 | 73.000 | 74.000 | 74.000 | 8,158 |
| 2025-01-17 | 72.960 | 73.000 | 72.500 | 73.000 | 73.000 | 3,701 |
| 2025-01-16 | 72.200 | 72.500 | 71.750 | 72.400 | 72.400 | 14,159 |
| 2025-01-15 | 72.440 | 72.800 | 72.010 | 72.100 | 72.100 | 10,826 |
| 2025-01-14 | 72.290 | 72.540 | 72.050 | 72.400 | 72.400 | 7,054 |
| 2025-01-13 | 72.350 | 72.820 | 72.010 | 72.250 | 72.250 | 5,530 |
| 2025-01-10 | 72.590 | 72.980 | 71.960 | 72.100 | 72.100 | 2,475 |
| 2025-01-09 | 73.300 | 73.300 | 72.580 | 72.730 | 72.730 | 1,530 |
| 2025-01-08 | 72.960 | 73.150 | 72.600 | 72.800 | 72.800 | 17,525 |
| 2025-01-07 | 73.090 | 73.290 | 72.760 | 72.900 | 72.900 | 5,745 |
| 2025-01-06 | 73.750 | 73.850 | 73.000 | 73.100 | 73.100 | 5,194 |
| 2025-01-03 | 73.730 | 73.800 | 73.000 | 73.350 | 73.350 | 5,719 |
| 2025-01-02 | 74.060 | 74.060 | 73.270 | 73.520 | 73.520 | 3,171 |
| 2024-12-31 | 73.500 | 74.250 | 73.500 | 74.250 | 74.250 | 4,350 |
| 2024-12-30 | 74.000 | 74.280 | 73.970 | 73.970 | 73.970 | 1,521 |
| 2024-12-27 | 72.500 | 74.460 | 72.490 | 73.960 | 73.960 | 5,022 |
| 2024-12-24 | 72.000 | 72.500 | 71.800 | 72.450 | 72.450 | 2,312 |
| 2024-12-23 | 73.480 | 73.500 | 72.000 | 72.000 | 72.000 | 3,864 |
| 2024-12-20 | 74.000 | 74.240 | 73.750 | 73.750 | 73.750 | 2,281 |
| 2024-12-19 | 73.790 | 74.860 | 73.790 | 74.550 | 74.550 | 4,998 |
| 2024-12-18 | 74.120 | 74.500 | 73.480 | 73.750 | 73.750 | 5,324 |
| 2024-12-17 | 75.000 | 75.000 | 73.500 | 74.120 | 74.120 | 9,558 |
| 2024-12-16 | 75.570 | 75.750 | 74.980 | 75.060 | 75.060 | 8,245 |
| 2024-12-13 | 76.090 | 76.260 | 75.820 | 76.260 | 76.260 | 5,330 |
| 2024-12-12 | 76.200 | 76.250 | 76.150 | 76.150 | 76.150 | 2,300 |
| 2024-12-11 | 76.280 | 76.500 | 75.540 | 76.100 | 76.100 | 3,733 |
| 2024-12-10 | 76.540 | 77.450 | 76.200 | 76.600 | 76.600 | 6,892 |
| 2024-12-09 | 76.730 | 77.030 | 76.400 | 77.030 | 77.030 | 2,393 |
| 2024-12-06 | 75.940 | 76.500 | 75.940 | 76.200 | 76.200 | 2,441 |
| 2024-12-05 | 76.130 | 76.130 | 75.250 | 75.940 | 75.940 | 4,295 |
| 2024-12-04 | 74.860 | 76.700 | 74.680 | 76.500 | 76.500 | 10,289 |
| 2024-12-03 | 75.000 | 75.000 | 74.750 | 74.750 | 74.750 | 420 |
| 2024-12-02 | 74.500 | 75.435 | 74.500 | 75.000 | 75.000 | 3,588 |
| 2024-11-29 | 75.730 | 75.730 | 74.900 | 74.900 | 74.900 | 714 |
| 2024-11-28 | 74.870 | 75.000 | 74.500 | 74.900 | 74.900 | 6,929 |
| 2024-11-27 | 74.330 | 74.850 | 74.220 | 74.850 | 74.850 | 2,505 |
| 2024-11-26 | 75.000 | 75.040 | 73.830 | 74.770 | 74.770 | 3,429 |
| 2024-11-25 | 74.530 | 75.840 | 74.530 | 74.820 | 74.820 | 4,638 |
| 2024-11-22 | 74.000 | 74.200 | 73.150 | 73.870 | 73.870 | 9,242 |
| 2024-11-21 | 73.400 | 74.050 | 73.400 | 73.700 | 73.700 | 4,212 |
| 2024-11-20 | 74.400 | 74.400 | 73.000 | 73.210 | 73.210 | 6,939 |
| 2024-11-19 | 75.720 | 75.720 | 74.350 | 74.690 | 74.690 | 5,019 |
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.