Cymbria Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	96.670	97.490	96.670	97.120	97.120	6,879
2026-10-15	96.920	96.990	96.550	96.990	96.990	2,300
2026-10-14	96.610	97.000	96.540	96.920	96.920	7,300
2026-10-13	96.500	96.930	96.450	96.690	96.690	3,000
2026-10-09	96.930	97.110	96.790	96.950	96.950	3,200
2026-10-08	96.900	96.930	96.550	96.900	96.900	1,500
2026-10-07	96.330	96.900	96.280	96.900	96.900	2,600
2026-10-06	95.780	96.800	95.210	96.650	96.650	10,200
2026-10-05	95.460	95.790	95.000	95.790	95.790	2,800
2026-10-02	95.690	95.990	95.560	95.990	95.990	4,700
2026-10-01	95.000	95.540	94.740	95.540	95.540	4,900
2026-09-30	96.600	96.700	94.000	94.400	94.400	13,100
2026-09-29	97.000	97.000	96.500	96.500	96.500	4,900
2026-09-28	96.960	97.250	96.500	96.860	96.860	7,300
2026-09-25	97.010	97.650	96.960	96.980	96.980	5,300
2026-09-24	97.100	97.500	97.000	97.100	97.100	2,700
2026-09-23	97.110	97.450	97.000	97.080	97.080	2,300
2026-09-22	97.110	98.000	96.950	97.220	97.220	6,200
2026-09-21	97.070	97.320	96.950	97.050	97.050	3,600
2026-09-18	97.050	97.300	96.960	96.960	96.960	1,600
2026-09-17	97.230	97.260	97.230	97.250	97.250	900
2026-09-16	96.980	97.450	96.780	96.950	96.950	6,300
2026-09-15	96.760	96.990	96.650	96.650	96.650	600
2026-09-14	96.380	96.760	96.120	96.610	96.610	1,700
2026-09-11	96.650	97.000	95.730	97.000	97.000	5,500
2026-09-10	95.220	96.150	95.020	96.150	96.150	2,800
2026-09-09	95.510	95.780	95.000	95.780	95.780	11,300
2026-09-08	96.190	96.690	95.520	95.600	95.600	7,900
2026-09-04	96.060	96.520	95.760	96.000	96.000	3,000
2026-09-03	96.060	96.800	96.000	96.440	96.440	5,600
2026-09-02	96.720	97.020	96.450	96.450	96.450	2,200
2026-09-01	96.040	97.900	96.040	97.060	97.060	7,900
2026-08-31	96.170	96.320	95.750	95.990	95.990	2,100
2026-08-28	97.980	97.980	96.990	96.990	96.990	3,000
2026-08-27	95.990	97.720	95.990	97.720	97.720	2,400
2026-08-26	94.190	95.800	93.890	95.800	95.800	13,500
2026-08-25	93.730	94.250	93.230	94.250	94.250	3,200
2026-08-24	93.260	93.950	92.060	93.010	93.010	6,100
2026-08-21	92.780	94.000	92.780	93.250	93.250	4,100
2026-08-20	90.760	92.710	90.760	92.710	92.710	6,100
2026-08-19	89.050	91.500	89.000	91.240	91.240	16,300
2026-08-18	89.200	89.500	88.950	89.150	89.150	4,300
2026-08-17	89.510	89.600	89.430	89.430	89.430	2,600
2026-08-14	89.940	89.990	89.610	89.680	89.680	5,200
2026-08-13	89.940	89.990	89.700	89.880	89.880	4,700
2026-08-12	90.350	90.350	89.750	89.850	89.850	6,400
2026-08-11	90.560	90.560	89.970	89.970	89.970	8,000
2026-08-10	90.500	90.880	90.400	90.500	90.500	13,200
2026-08-07	90.400	90.400	89.740	90.010	90.010	11,700
2026-08-06	90.750	90.850	90.000	90.290	90.290	5,600
2026-08-05	91.000	91.500	90.000	91.250	91.250	23,200
2026-08-04	90.050	90.500	90.000	90.460	90.460	23,000
2026-07-31	90.010	90.010	89.200	89.610	89.610	3,400
2026-07-30	89.590	90.160	89.500	90.000	90.000	4,100
2026-07-29	89.040	90.010	88.500	89.540	89.540	14,200
2026-07-28	88.030	89.300	88.030	89.300	89.300	2,200
2026-07-27	88.640	88.640	87.310	87.620	87.620	13,700
2026-07-24	88.840	88.840	87.500	87.710	87.710	6,000
2026-07-23	87.510	88.000	87.010	88.000	88.000	6,100
2026-07-22	88.700	88.700	86.800	88.460	88.460	23,100

Page 1 of 21 · 1,255 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.