Skip to main content

Cymbria Corp Cl A (TSX: CYB )

73.89 -0.86 (-1.15%)
Streaming Delayed Price Updated: 11:47 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 77.34 77.34 74.75 74.75 1,670 +0.75(+1.01%)
Oct 31, 2024 74.73 74.73 74.00 74.00 1,935 -0.23(-0.31%)
Oct 30, 2024 74.29 74.71 74.00 74.23 3,825 -0.18(-0.24%)
Oct 29, 2024 74.55 74.60 73.90 74.41 2,231 -0.35(-0.47%)
Oct 28, 2024 75.51 75.60 74.76 74.76 2,410 -0.24(-0.32%)
Oct 25, 2024 75.59 76.40 74.65 75.00 3,874 -2.80(-3.60%)
Oct 24, 2024 76.05 78.50 76.00 77.80 31,506 +2.86(+3.82%)
Oct 23, 2024 73.79 75.20 73.79 74.94 10,070 +0.69(+0.93%)
Oct 22, 2024 72.49 74.25 72.37 74.25 7,768 +1.14(+1.56%)
Oct 21, 2024 73.15 73.17 72.68 73.11 1,608 +0.36(+0.49%)
Oct 18, 2024 72.04 72.75 72.04 72.75 1,290 +0.35(+0.48%)
Oct 17, 2024 73.18 73.19 72.30 72.40 3,754 -0.16(-0.22%)
Oct 16, 2024 72.72 72.76 72.35 72.56 1,978 -0.19(-0.26%)
Oct 15, 2024 72.10 72.75 72.10 72.75 6,998 +0.42(+0.58%)
Oct 11, 2024 72.33 0 +0.58(+0.81%)
Oct 10, 2024 71.55 72.00 71.51 71.75 3,100 -0.15(-0.21%)
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%)
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.