Cymbria Corporation (TSX:CYB)
Canada
· Delayed Price · Currency is CAD 71.55
-0.25 (-0.35%)
Apr 25, 2025, 4:00 PM EDT
Cymbria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 71.81 | 71.99 | 71.35 | 71.55 | 71.55 | -0.35% | 4,308 |
| Apr 24, 2025 | 71.85 | 72.11 | 71.59 | 71.80 | 71.80 | -0.08% | 4,300 |
| Apr 23, 2025 | 71.63 | 72.10 | 71.63 | 71.86 | 71.86 | -0.18% | 3,504 |
| Apr 22, 2025 | 72.02 | 72.15 | 71.25 | 71.99 | 71.99 | -0.68% | 5,000 |
| Apr 21, 2025 | 73.00 | 73.00 | 71.42 | 72.48 | 72.48 | -2.04% | 4,001 |
| Apr 17, 2025 | 72.27 | 73.99 | 72.00 | 73.99 | 73.99 | 3.48% | 2,000 |
| Apr 16, 2025 | 72.10 | 72.50 | 71.00 | 71.50 | 71.50 | -0.69% | 4,000 |
| Apr 15, 2025 | 71.01 | 73.04 | 71.00 | 72.00 | 72.00 | -0.08% | 2,800 |
| Apr 14, 2025 | 69.26 | 72.23 | 69.26 | 72.06 | 72.06 | 3.68% | 6,500 |
| Apr 11, 2025 | 70.01 | 70.30 | 68.19 | 69.50 | 69.50 | -1.35% | 3,100 |
| Apr 10, 2025 | 71.13 | 71.34 | 70.45 | 70.45 | 70.45 | -3.49% | 7,303 |
| Apr 9, 2025 | 70.09 | 73.75 | 69.65 | 73.00 | 73.00 | 4.81% | 11,800 |
| Apr 8, 2025 | 74.87 | 74.87 | 68.93 | 69.65 | 69.65 | -3.26% | 3,622 |
| Apr 7, 2025 | 72.03 | 72.03 | 70.09 | 72.00 | 72.00 | -1.34% | 8,900 |
| Apr 4, 2025 | 73.60 | 73.60 | 72.00 | 72.98 | 72.98 | -2.43% | 4,407 |
| Apr 3, 2025 | 74.00 | 75.73 | 73.50 | 74.80 | 74.80 | 0.50% | 16,024 |
| Apr 2, 2025 | 74.50 | 75.00 | 74.43 | 74.43 | 74.43 | -0.63% | 6,044 |
| Apr 1, 2025 | 73.79 | 74.90 | 72.70 | 74.90 | 74.90 | 0.62% | 6,800 |
| Mar 31, 2025 | 74.00 | 74.72 | 73.59 | 74.44 | 74.44 | 0.98% | 11,601 |
| Mar 28, 2025 | 76.00 | 76.25 | 73.07 | 73.72 | 73.72 | -3.01% | 5,300 |
| Mar 27, 2025 | 75.98 | 76.01 | 75.52 | 76.01 | 76.01 | 0.53% | 2,210 |
| Mar 26, 2025 | 75.50 | 75.99 | 75.49 | 75.61 | 75.61 | -0.51% | 2,801 |
| Mar 25, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2.15% | 3,825 |
| Mar 24, 2025 | 74.79 | 75.00 | 74.18 | 74.40 | 74.40 | 0.13% | 4,700 |
| Mar 21, 2025 | 74.70 | 74.70 | 73.90 | 74.30 | 74.30 | -0.47% | 4,300 |
| Mar 20, 2025 | 74.80 | 75.50 | 74.65 | 74.65 | 74.65 | -0.20% | 2,700 |
| Mar 19, 2025 | 75.35 | 75.35 | 74.60 | 74.80 | 74.80 | -1.08% | 7,131 |
| Mar 18, 2025 | 73.98 | 75.62 | 73.92 | 75.62 | 75.62 | 2.74% | 2,608 |
| Mar 17, 2025 | 74.01 | 74.11 | 73.50 | 73.60 | 73.60 | 0.14% | 7,200 |
| Mar 14, 2025 | 74.12 | 74.12 | 73.00 | 73.50 | 73.50 | 0.07% | 12,700 |
| Mar 13, 2025 | 75.00 | 75.00 | 73.45 | 73.45 | 73.45 | -1.34% | 2,600 |
| Mar 12, 2025 | 75.96 | 75.96 | 73.88 | 74.45 | 74.45 | -0.98% | 3,600 |
| Mar 11, 2025 | 73.93 | 75.19 | 73.45 | 75.19 | 75.19 | 1.88% | 8,500 |
| Mar 10, 2025 | 75.36 | 75.50 | 73.50 | 73.80 | 73.80 | -2.89% | 6,113 |
| Mar 7, 2025 | 75.99 | 76.00 | 75.36 | 76.00 | 76.00 | - | 7,000 |
| Mar 6, 2025 | 75.75 | 76.00 | 75.00 | 76.00 | 76.00 | 0.26% | 3,835 |
| Mar 5, 2025 | 74.12 | 75.88 | 73.12 | 75.80 | 75.80 | 1.74% | 3,800 |
| Mar 4, 2025 | 75.67 | 75.67 | 73.75 | 74.50 | 74.50 | -0.81% | 7,707 |
| Mar 3, 2025 | 76.00 | 76.00 | 75.11 | 75.11 | 75.11 | -1.17% | 4,900 |
| Feb 28, 2025 | 75.99 | 76.00 | 75.55 | 76.00 | 76.00 | 0.33% | 2,500 |
| Feb 27, 2025 | 75.31 | 76.00 | 75.01 | 75.75 | 75.75 | 1.13% | 6,100 |
| Feb 26, 2025 | 76.00 | 76.00 | 74.90 | 74.90 | 74.90 | -0.97% | 6,400 |
| Feb 25, 2025 | 76.00 | 76.00 | 75.40 | 75.63 | 75.63 | -0.09% | 5,333 |
| Feb 24, 2025 | 76.16 | 76.99 | 75.70 | 75.70 | 75.70 | -0.72% | 7,239 |
| Feb 21, 2025 | 76.60 | 76.60 | 76.25 | 76.25 | 76.25 | -0.34% | 1,210 |
| Feb 20, 2025 | 76.99 | 76.99 | 76.51 | 76.51 | 76.51 | -0.61% | 8,000 |
| Feb 19, 2025 | 76.96 | 76.99 | 76.50 | 76.98 | 76.98 | 0.56% | 6,910 |
| Feb 18, 2025 | 77.96 | 77.96 | 76.55 | 76.55 | 76.55 | -1.67% | 4,215 |
| Feb 14, 2025 | 76.93 | 77.85 | 76.93 | 77.85 | 77.85 | 0.44% | 1,107 |
| Feb 13, 2025 | 75.75 | 77.51 | 75.75 | 77.51 | 77.51 | 1.32% | 3,500 |