Cymbria Corporation (CYB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 68.50 | 68.89 | 68.25 | 68.89 | 68.89 | 8,300 |
| Apr 30, 2024 | 68.05 | 68.51 | 68.00 | 68.51 | 68.51 | 6,100 |
| Apr 29, 2024 | 68.30 | 68.48 | 68.17 | 68.26 | 68.26 | 6,300 |
| Apr 26, 2024 | 68.01 | 68.45 | 68.01 | 68.15 | 68.15 | 3,500 |
| Apr 25, 2024 | 68.56 | 68.56 | 68.02 | 68.42 | 68.42 | 5,500 |
| Apr 24, 2024 | 68.69 | 68.69 | 68.10 | 68.22 | 68.22 | 14,500 |
| Apr 23, 2024 | 68.55 | 68.65 | 68.55 | 68.65 | 68.65 | 2,700 |
| Apr 22, 2024 | 68.78 | 68.79 | 68.50 | 68.59 | 68.59 | 7,200 |
| Apr 19, 2024 | 68.97 | 69.00 | 68.73 | 68.73 | 68.73 | 2,300 |
| Apr 18, 2024 | 69.10 | 69.10 | 68.55 | 68.65 | 68.65 | 4,000 |
| Apr 17, 2024 | 68.95 | 69.10 | 68.85 | 68.96 | 68.96 | 2,400 |
| Apr 16, 2024 | 68.08 | 69.00 | 68.08 | 69.00 | 69.00 | 14,000 |
| Apr 15, 2024 | 68.97 | 68.97 | 68.39 | 68.55 | 68.55 | 700 |
| Apr 12, 2024 | 68.50 | 68.68 | 68.10 | 68.45 | 68.45 | 8,000 |
| Apr 11, 2024 | 68.42 | 68.80 | 68.30 | 68.30 | 68.30 | 2,300 |
| Apr 10, 2024 | 68.51 | 68.71 | 68.22 | 68.38 | 68.38 | 2,000 |
| Apr 09, 2024 | 68.65 | 68.94 | 68.65 | 68.90 | 68.90 | 3,800 |
| Apr 08, 2024 | 69.18 | 69.29 | 68.39 | 68.98 | 68.98 | 8,200 |
| Apr 05, 2024 | 68.33 | 69.25 | 68.33 | 68.82 | 68.82 | 6,400 |
| Apr 04, 2024 | 68.82 | 69.20 | 68.70 | 68.90 | 68.90 | 4,400 |
| Apr 03, 2024 | 68.14 | 68.99 | 68.00 | 68.56 | 68.56 | 6,100 |
| Apr 02, 2024 | 68.90 | 68.90 | 67.50 | 67.50 | 67.50 | 12,700 |
| Apr 01, 2024 | 68.61 | 68.75 | 68.20 | 68.54 | 68.54 | 7,200 |
| Mar 28, 2024 | 68.25 | 68.70 | 68.24 | 68.67 | 68.67 | 3,900 |
| Mar 27, 2024 | 68.50 | 68.62 | 67.99 | 68.27 | 68.27 | 8,800 |
| Mar 26, 2024 | 68.49 | 68.55 | 68.31 | 68.54 | 68.54 | 7,000 |
| Mar 25, 2024 | 68.75 | 68.78 | 68.43 | 68.44 | 68.44 | 13,000 |
| Mar 22, 2024 | 68.72 | 68.99 | 68.56 | 68.65 | 68.65 | 4,200 |
| Mar 21, 2024 | 68.57 | 68.69 | 68.49 | 68.52 | 68.52 | 9,000 |
| Mar 20, 2024 | 68.70 | 68.70 | 68.41 | 68.56 | 68.56 | 3,600 |
| Mar 19, 2024 | 68.53 | 68.71 | 68.35 | 68.56 | 68.56 | 11,200 |
| Mar 18, 2024 | 68.50 | 68.68 | 68.10 | 68.50 | 68.50 | 5,900 |
| Mar 15, 2024 | 69.00 | 69.08 | 68.80 | 68.80 | 68.80 | 3,900 |
| Mar 14, 2024 | 69.50 | 69.50 | 68.75 | 68.94 | 68.94 | 19,800 |
| Mar 13, 2024 | 69.00 | 69.34 | 69.00 | 69.34 | 69.34 | 1,000 |
| Mar 12, 2024 | 68.25 | 69.27 | 68.25 | 69.06 | 69.06 | 2,600 |
| Mar 11, 2024 | 69.00 | 69.00 | 68.75 | 68.96 | 68.96 | 3,200 |
| Mar 08, 2024 | 69.23 | 69.45 | 68.50 | 69.45 | 69.45 | 8,300 |
| Mar 07, 2024 | 68.94 | 69.50 | 68.75 | 69.43 | 69.43 | 13,800 |
| Mar 06, 2024 | 68.76 | 69.00 | 68.64 | 68.94 | 68.94 | 4,800 |
| Mar 05, 2024 | 68.31 | 68.99 | 68.31 | 68.66 | 68.66 | 1,600 |
| Mar 04, 2024 | 68.36 | 69.11 | 68.35 | 68.64 | 68.64 | 10,200 |
| Mar 01, 2024 | 68.64 | 68.94 | 68.10 | 68.90 | 68.90 | 3,900 |
| Feb 29, 2024 | 68.70 | 69.20 | 68.50 | 69.05 | 69.05 | 13,500 |
| Feb 28, 2024 | 67.45 | 68.00 | 67.45 | 67.53 | 67.53 | 16,900 |
| Feb 27, 2024 | 67.93 | 68.26 | 67.60 | 67.70 | 67.70 | 5,400 |
| Feb 26, 2024 | 66.23 | 68.00 | 66.06 | 68.00 | 68.00 | 17,300 |
| Feb 23, 2024 | 65.80 | 66.36 | 65.80 | 66.06 | 66.06 | 2,900 |
| Feb 22, 2024 | 65.81 | 66.00 | 65.31 | 65.76 | 65.76 | 6,000 |
| Feb 21, 2024 | 65.56 | 65.56 | 65.12 | 65.30 | 65.30 | 9,300 |
| Feb 20, 2024 | 66.20 | 66.22 | 65.41 | 65.68 | 65.68 | 3,700 |
| Feb 16, 2024 | 65.99 | 66.15 | 65.75 | 66.10 | 66.10 | 7,900 |
| Feb 15, 2024 | 65.10 | 65.98 | 65.10 | 65.40 | 65.40 | 6,500 |
| Feb 14, 2024 | 64.19 | 65.04 | 64.19 | 65.04 | 65.04 | 4,300 |
| Feb 13, 2024 | 64.99 | 65.00 | 64.55 | 64.87 | 64.87 | 11,700 |
| Feb 12, 2024 | 64.85 | 65.20 | 64.85 | 64.99 | 64.99 | 10,700 |
| Feb 09, 2024 | 64.77 | 65.18 | 64.75 | 64.90 | 64.90 | 3,900 |
| Feb 08, 2024 | 64.98 | 65.20 | 64.70 | 65.15 | 65.15 | 5,200 |
| Feb 07, 2024 | 64.40 | 64.92 | 64.35 | 64.56 | 64.56 | 16,600 |
| Feb 06, 2024 | 64.46 | 64.95 | 64.29 | 64.45 | 64.45 | 17,400 |
| Feb 05, 2024 | 64.12 | 64.57 | 64.12 | 64.48 | 64.48 | 4,800 |
| Feb 02, 2024 | 64.21 | 64.50 | 64.20 | 64.50 | 64.50 | 8,900 |
| Feb 01, 2024 | 64.46 | 64.86 | 64.34 | 64.58 | 64.58 | 7,700 |
| Jan 31, 2024 | 64.50 | 64.60 | 64.10 | 64.50 | 64.50 | 8,200 |
| Jan 30, 2024 | 65.00 | 65.00 | 64.24 | 64.40 | 64.40 | 22,900 |
| Jan 29, 2024 | 65.10 | 65.35 | 64.80 | 65.00 | 65.00 | 11,300 |
| Jan 26, 2024 | 65.64 | 65.65 | 65.23 | 65.25 | 65.25 | 24,100 |
| Jan 25, 2024 | 65.05 | 65.73 | 65.05 | 65.62 | 65.62 | 9,800 |
| Jan 24, 2024 | 65.15 | 65.45 | 65.00 | 65.38 | 65.38 | 8,500 |
| Jan 23, 2024 | 64.90 | 65.33 | 64.62 | 65.15 | 65.15 | 3,600 |
| Jan 22, 2024 | 64.05 | 64.75 | 64.05 | 64.60 | 64.60 | 15,600 |
| Jan 19, 2024 | 64.20 | 64.90 | 63.70 | 64.63 | 64.63 | 17,000 |
| Jan 18, 2024 | 63.34 | 64.00 | 63.34 | 63.80 | 63.80 | 12,000 |
| Jan 17, 2024 | 63.15 | 63.38 | 62.89 | 63.35 | 63.35 | 12,900 |
| Jan 16, 2024 | 63.37 | 63.37 | 62.99 | 63.17 | 63.17 | 5,900 |
| Jan 15, 2024 | 63.96 | 63.96 | 63.34 | 63.35 | 63.35 | 5,600 |
| Jan 12, 2024 | 64.01 | 64.52 | 63.00 | 63.41 | 63.41 | 10,200 |
| Jan 11, 2024 | 61.25 | 64.75 | 61.25 | 63.75 | 63.75 | 28,300 |
| Jan 10, 2024 | 60.83 | 60.89 | 60.04 | 60.89 | 60.89 | 26,400 |
| Jan 09, 2024 | 60.12 | 60.50 | 60.11 | 60.45 | 60.45 | 10,900 |
| Jan 08, 2024 | 60.53 | 60.53 | 60.10 | 60.26 | 60.26 | 9,100 |
| Jan 05, 2024 | 60.04 | 60.41 | 60.00 | 60.26 | 60.26 | 4,200 |
| Jan 04, 2024 | 60.37 | 60.77 | 60.00 | 60.00 | 60.00 | 3,100 |
| Jan 03, 2024 | 60.11 | 60.34 | 60.10 | 60.26 | 60.26 | 4,500 |
| Jan 02, 2024 | 60.17 | 60.36 | 60.02 | 60.12 | 60.12 | 3,600 |
| Dec 29, 2023 | 60.76 | 60.76 | 60.50 | 60.61 | 60.61 | 4,800 |
| Dec 28, 2023 | 60.31 | 60.73 | 60.31 | 60.41 | 60.41 | 4,700 |
| Dec 27, 2023 | 60.51 | 60.65 | 60.25 | 60.37 | 60.37 | 22,900 |
| Dec 22, 2023 | 60.01 | 60.70 | 59.55 | 60.54 | 60.54 | 17,700 |
| Dec 21, 2023 | 60.07 | 60.57 | 60.04 | 60.04 | 60.04 | 9,500 |
| Dec 20, 2023 | 60.30 | 60.56 | 60.10 | 60.11 | 60.11 | 9,200 |
| Dec 19, 2023 | 60.27 | 60.54 | 60.11 | 60.21 | 60.21 | 16,400 |
| Dec 18, 2023 | 60.24 | 60.75 | 60.16 | 60.27 | 60.27 | 9,200 |
| Dec 15, 2023 | 59.45 | 61.24 | 59.43 | 60.24 | 60.24 | 41,200 |
| Dec 14, 2023 | 59.80 | 59.80 | 59.10 | 59.20 | 59.20 | 13,100 |
| Dec 13, 2023 | 58.76 | 59.30 | 58.44 | 59.30 | 59.30 | 12,800 |
| Dec 12, 2023 | 58.91 | 59.35 | 58.75 | 58.90 | 58.90 | 6,800 |
| Dec 11, 2023 | 59.01 | 59.25 | 58.96 | 59.00 | 59.00 | 3,600 |
| Dec 08, 2023 | 58.54 | 59.25 | 58.54 | 59.15 | 59.15 | 7,500 |
| Dec 07, 2023 | 59.46 | 59.46 | 58.50 | 58.95 | 58.95 | 20,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.