Cymbria Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 75.290 | 76.180 | 75.290 | 75.700 | 75.700 | 5,750 |
| 2024-11-15 | 75.350 | 75.830 | 75.350 | 75.460 | 75.460 | 3,788 |
| 2024-11-14 | 76.190 | 76.410 | 75.320 | 75.640 | 75.640 | 11,751 |
| 2024-11-13 | 76.300 | 76.550 | 76.100 | 76.150 | 76.150 | 3,302 |
| 2024-11-12 | 76.200 | 76.450 | 76.020 | 76.300 | 76.300 | 3,721 |
| 2024-11-11 | 77.960 | 77.960 | 75.950 | 76.230 | 76.230 | 2,901 |
| 2024-11-08 | 75.890 | 77.420 | 75.890 | 76.700 | 76.700 | 4,750 |
| 2024-11-07 | 75.010 | 75.900 | 75.010 | 75.650 | 75.650 | 3,022 |
| 2024-11-06 | 74.000 | 75.110 | 73.990 | 74.750 | 74.750 | 12,944 |
| 2024-11-05 | 73.370 | 73.500 | 72.900 | 72.900 | 72.900 | 1,963 |
| 2024-11-04 | 74.760 | 74.760 | 73.060 | 73.310 | 73.310 | 3,451 |
| 2024-11-01 | 77.340 | 77.340 | 74.750 | 74.750 | 74.750 | 1,670 |
| 2024-10-31 | 74.730 | 74.730 | 74.000 | 74.000 | 74.000 | 1,935 |
| 2024-10-30 | 74.290 | 74.710 | 74.000 | 74.230 | 74.230 | 3,825 |
| 2024-10-29 | 74.550 | 74.600 | 73.900 | 74.410 | 74.410 | 2,231 |
| 2024-10-28 | 75.510 | 75.600 | 74.760 | 74.760 | 74.760 | 2,410 |
| 2024-10-25 | 75.590 | 76.400 | 74.650 | 75.000 | 75.000 | 3,874 |
| 2024-10-24 | 76.050 | 78.500 | 76.000 | 77.800 | 77.800 | 31,506 |
| 2024-10-23 | 73.790 | 75.200 | 73.790 | 74.940 | 74.940 | 10,070 |
| 2024-10-22 | 72.490 | 74.250 | 72.365 | 74.250 | 74.250 | 7,768 |
| 2024-10-21 | 73.150 | 73.170 | 72.680 | 73.110 | 73.110 | 1,608 |
| 2024-10-18 | 72.040 | 72.750 | 72.040 | 72.750 | 72.750 | 1,290 |
| 2024-10-17 | 73.180 | 73.190 | 72.300 | 72.400 | 72.400 | 3,754 |
| 2024-10-16 | 72.720 | 72.760 | 72.350 | 72.560 | 72.560 | 1,978 |
| 2024-10-15 | 72.100 | 72.750 | 72.100 | 72.750 | 72.750 | 6,998 |
| 2024-10-11 | 71.750 | 72.600 | 71.750 | 72.330 | 72.330 | 3,939 |
| 2024-10-10 | 71.550 | 72.000 | 71.510 | 71.750 | 71.750 | 3,100 |
| 2024-10-09 | 71.750 | 71.900 | 71.600 | 71.900 | 71.900 | 7,255 |
| 2024-10-08 | 72.260 | 72.260 | 71.800 | 71.960 | 71.960 | 5,643 |
| 2024-10-07 | 72.960 | 72.960 | 72.310 | 72.310 | 72.310 | 2,530 |
| 2024-10-04 | 73.450 | 73.700 | 72.400 | 72.410 | 72.410 | 2,965 |
| 2024-10-03 | 72.710 | 72.720 | 72.100 | 72.210 | 72.210 | 7,876 |
| 2024-10-02 | 73.200 | 73.200 | 72.400 | 72.630 | 72.630 | 5,550 |
| 2024-10-01 | 72.500 | 73.250 | 72.370 | 73.000 | 73.000 | 5,064 |
| 2024-09-30 | 72.000 | 72.300 | 72.000 | 72.020 | 72.020 | 1,776 |
| 2024-09-27 | 72.110 | 72.660 | 71.970 | 72.190 | 72.190 | 12,660 |
| 2024-09-26 | 71.990 | 72.540 | 71.610 | 71.850 | 71.850 | 3,666 |
| 2024-09-25 | 72.220 | 72.450 | 71.480 | 72.000 | 72.000 | 3,349 |
| 2024-09-24 | 72.060 | 72.540 | 71.960 | 72.220 | 72.220 | 2,740 |
| 2024-09-23 | 72.550 | 72.550 | 72.000 | 72.320 | 72.320 | 1,215 |
| 2024-09-20 | 72.610 | 72.980 | 71.890 | 72.980 | 72.980 | 11,350 |
| 2024-09-19 | 71.670 | 72.395 | 71.500 | 72.395 | 72.395 | 7,202 |
| 2024-09-18 | 71.260 | 71.540 | 70.990 | 71.500 | 71.500 | 2,976 |
| 2024-09-17 | 71.000 | 71.650 | 71.000 | 71.650 | 71.650 | 6,148 |
| 2024-09-16 | 70.500 | 70.900 | 70.260 | 70.900 | 70.900 | 4,740 |
| 2024-09-13 | 70.070 | 70.570 | 70.070 | 70.450 | 70.450 | 2,533 |
| 2024-09-12 | 70.060 | 70.500 | 69.830 | 70.060 | 70.060 | 8,127 |
| 2024-09-11 | 70.000 | 70.150 | 69.750 | 70.150 | 70.150 | 2,112 |
| 2024-09-10 | 71.595 | 71.595 | 69.930 | 70.010 | 70.010 | 3,790 |
| 2024-09-09 | 71.010 | 71.010 | 70.500 | 70.650 | 70.650 | 4,465 |
| 2024-09-06 | 71.570 | 71.570 | 70.600 | 70.600 | 70.600 | 5,567 |
| 2024-09-05 | 71.140 | 71.350 | 71.000 | 71.100 | 71.100 | 3,835 |
| 2024-09-04 | 71.090 | 71.090 | 70.600 | 70.900 | 70.900 | 6,225 |
| 2024-09-03 | 71.250 | 71.350 | 70.710 | 70.710 | 70.710 | 2,940 |
| 2024-08-30 | 71.050 | 71.240 | 70.950 | 71.090 | 71.090 | 2,820 |
| 2024-08-29 | 71.060 | 71.180 | 70.940 | 70.970 | 70.970 | 4,575 |
| 2024-08-28 | 71.480 | 71.480 | 70.900 | 70.990 | 70.990 | 4,230 |
| 2024-08-27 | 71.000 | 71.000 | 70.650 | 70.910 | 70.910 | 5,702 |
| 2024-08-26 | 70.720 | 71.450 | 70.720 | 71.000 | 71.000 | 10,741 |
| 2024-08-23 | 72.000 | 72.010 | 71.490 | 71.700 | 71.700 | 4,003 |
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.