Skip to main content

Cymbria Corp Cl A (TSX: CYB )

71.90 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 71.75 71.90 71.60 71.90 7,255 -0.06(-0.08%)
Oct 08, 2024 72.26 72.26 71.80 71.96 5,643 -0.35(-0.48%)
Oct 07, 2024 72.96 72.96 72.31 72.31 2,530 -0.10(-0.14%)
Oct 04, 2024 73.45 73.70 72.40 72.41 2,965 +0.20(+0.28%)
Oct 03, 2024 72.71 72.72 72.10 72.21 7,876 -0.42(-0.58%)
Oct 02, 2024 73.20 73.20 72.40 72.63 5,550 -0.37(-0.51%)
Oct 01, 2024 72.50 73.25 72.37 73.00 5,064 +0.98(+1.36%)
Sep 30, 2024 72.00 72.30 72.00 72.02 1,776 -0.17(-0.24%)
Sep 27, 2024 72.11 72.66 71.97 72.19 12,660 +0.34(+0.47%)
Sep 26, 2024 71.99 72.54 71.61 71.85 3,666 -0.15(-0.21%)
Sep 25, 2024 72.22 72.45 71.48 72.00 3,349 -0.22(-0.30%)
Sep 24, 2024 72.06 72.54 71.96 72.22 2,740 -0.10(-0.14%)
Sep 23, 2024 72.55 72.55 72.00 72.32 1,215 -0.66(-0.90%)
Sep 20, 2024 72.61 72.98 71.89 72.98 11,350 +0.59(+0.82%)
Sep 19, 2024 71.67 72.39 71.50 72.39 7,202 +0.89(+1.24%)
Sep 18, 2024 71.26 71.54 70.99 71.50 2,976 -0.15(-0.21%)
Sep 17, 2024 71.00 71.65 71.00 71.65 6,148 +0.75(+1.06%)
Sep 16, 2024 70.50 70.90 70.26 70.90 4,740 +0.45(+0.64%)
Sep 13, 2024 70.07 70.57 70.07 70.45 2,533 +0.39(+0.56%)
Sep 12, 2024 70.06 70.50 69.83 70.06 8,127 -0.09(-0.13%)
Sep 11, 2024 70.00 70.15 69.75 70.15 2,112 +0.14(+0.20%)
Sep 10, 2024 71.60 71.60 69.93 70.01 3,790 -0.64(-0.91%)
Sep 09, 2024 71.01 71.01 70.50 70.65 4,465 +0.05(+0.07%)
Sep 06, 2024 71.57 71.57 70.60 70.60 5,567 -0.50(-0.70%)
Sep 05, 2024 71.14 71.35 71.00 71.10 3,835 +0.20(+0.28%)
Sep 04, 2024 71.09 71.09 70.60 70.90 6,225 +0.19(+0.27%)
Sep 03, 2024 71.25 71.35 70.71 70.71 2,940 -0.38(-0.53%)
Aug 30, 2024 71.09 0 +0.12(+0.17%)
Aug 29, 2024 71.06 71.18 70.94 70.97 4,575 -0.02(-0.03%)
Aug 28, 2024 71.48 71.48 70.90 70.99 4,230 +0.08(+0.11%)
Aug 27, 2024 71.00 71.00 70.65 70.91 5,702 -0.09(-0.13%)
Aug 26, 2024 70.72 71.45 70.72 71.00 10,741 -0.70(-0.98%)
Aug 23, 2024 72.00 72.01 71.49 71.70 4,003 -0.20(-0.28%)
Aug 22, 2024 72.24 72.24 71.80 71.90 3,905 -0.60(-0.83%)
Aug 21, 2024 73.62 73.62 72.50 72.50 8,107 -1.05(-1.43%)
Aug 20, 2024 73.72 73.75 73.55 73.55 4,265 -0.15(-0.20%)
Aug 19, 2024 74.05 74.31 73.70 73.70 1,505 -0.40(-0.54%)
Aug 16, 2024 74.45 74.45 73.81 74.10 5,710 -0.10(-0.13%)
Aug 15, 2024 74.00 74.30 74.00 74.20 1,178 +0.64(+0.87%)
Aug 14, 2024 73.86 73.86 73.56 73.56 2,647 -0.23(-0.31%)
Aug 13, 2024 73.81 74.00 73.70 73.79 2,301 +0.19(+0.26%)
Aug 12, 2024 73.82 74.00 73.60 73.60 568 -0.22(-0.30%)
Aug 09, 2024 73.80 73.82 73.40 73.82 4,028 +0.02(+0.03%)
Aug 08, 2024 73.30 73.98 72.80 73.80 4,303 +0.69(+0.94%)
Aug 07, 2024 73.48 73.61 73.11 73.11 1,614 -0.96(-1.30%)
Aug 06, 2024 72.00 74.07 72.00 74.07 14,476 +1.62(+2.24%)
Aug 02, 2024 72.45 0 -0.10(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.