Cymbria Corp Cl A (TSX: CYB )

74.00 -0.23 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.00 56.54 56.00 56.54 5,050 +0.55(+0.98%)
Nov 28, 2019 55.80 56.08 55.80 55.99 5,300 +0.19(+0.34%)
Nov 27, 2019 55.46 56.13 55.22 55.80 11,629 +0.00(+0.00%)
Nov 26, 2019 55.50 56.00 55.50 55.80 10,608 -0.20(-0.36%)
Nov 25, 2019 55.02 56.00 55.02 56.00 10,672 +0.53(+0.96%)
Nov 22, 2019 55.00 55.55 54.65 55.47 5,447 +0.62(+1.13%)
Nov 21, 2019 54.99 54.99 54.67 54.85 3,275 -0.05(-0.09%)
Nov 20, 2019 54.64 54.99 54.44 54.90 4,402 +0.13(+0.24%)
Nov 19, 2019 54.94 54.94 54.52 54.77 5,225 -0.21(-0.38%)
Nov 18, 2019 55.15 55.15 54.65 54.98 8,905 -0.17(-0.31%)
Nov 15, 2019 54.75 55.15 54.52 55.15 6,497 +0.15(+0.27%)
Nov 14, 2019 55.68 55.68 54.75 55.00 1,762 +0.25(+0.46%)
Nov 13, 2019 55.68 55.68 54.52 54.75 7,475 -0.93(-1.67%)
Nov 12, 2019 55.35 55.85 55.34 55.68 7,497 +0.33(+0.60%)
Nov 11, 2019 55.11 55.50 55.11 55.35 10,433 +0.00(+0.00%)
Nov 08, 2019 55.18 55.35 55.14 55.35 7,972 +0.10(+0.18%)
Nov 07, 2019 53.93 55.60 53.93 55.25 12,455 +1.00(+1.84%)
Nov 06, 2019 53.99 54.52 53.40 54.25 19,110 +0.80(+1.50%)
Nov 05, 2019 53.58 53.71 53.40 53.45 8,217 +0.05(+0.09%)
Nov 04, 2019 53.99 53.99 53.00 53.40 16,401 +0.26(+0.49%)
Nov 01, 2019 53.00 53.27 52.32 53.14 18,000 +0.59(+1.12%)
Oct 31, 2019 52.98 52.98 52.39 52.55 6,941 +0.06(+0.11%)
Oct 30, 2019 52.24 52.50 52.15 52.49 6,550 +0.05(+0.10%)
Oct 29, 2019 52.60 52.83 52.05 52.44 12,231 -0.09(-0.17%)
Oct 28, 2019 52.75 52.75 52.20 52.53 12,897 +0.33(+0.63%)
Oct 25, 2019 52.20 52.35 52.20 52.20 9,687 -0.05(-0.10%)
Oct 24, 2019 52.01 52.45 51.76 52.25 10,913 +0.27(+0.52%)
Oct 23, 2019 52.60 52.60 51.75 51.98 19,106 -0.74(-1.40%)
Oct 22, 2019 52.69 52.79 52.57 52.72 6,850 +0.12(+0.23%)
Oct 21, 2019 52.59 52.65 52.33 52.60 3,445 +0.05(+0.10%)
Oct 18, 2019 52.50 52.70 52.02 52.55 6,402 -0.15(-0.28%)
Oct 17, 2019 52.17 52.75 52.17 52.70 10,062 +0.43(+0.82%)
Oct 16, 2019 51.89 52.27 51.84 52.27 12,150 +0.29(+0.56%)
Oct 15, 2019 52.34 52.68 51.81 51.98 16,382 -0.36(-0.69%)
Oct 11, 2019 52.34 52.34 52.34 0 -0.21(-0.40%)
Oct 10, 2019 52.80 52.87 52.06 52.55 9,865 -0.28(-0.53%)
Oct 09, 2019 52.84 52.84 52.60 52.83 2,600 +0.18(+0.34%)
Oct 08, 2019 53.30 53.30 52.40 52.65 7,990 -0.53(-1.00%)
Oct 07, 2019 53.51 53.51 53.10 53.18 6,225 -0.58(-1.08%)
Oct 04, 2019 53.00 53.76 53.00 53.76 6,825 +0.76(+1.43%)
Oct 03, 2019 53.75 53.97 52.62 53.00 16,680 -0.76(-1.41%)
Oct 02, 2019 53.77 54.00 53.76 53.76 3,729 -0.23(-0.43%)
Oct 01, 2019 53.67 54.17 53.67 53.99 10,158 +0.28(+0.52%)
Sep 30, 2019 53.15 53.76 53.15 53.71 7,600 +0.17(+0.32%)
Sep 27, 2019 53.86 53.98 53.30 53.54 7,383 -0.43(-0.80%)
Sep 26, 2019 54.00 54.00 53.86 53.97 2,100 -0.20(-0.37%)
Sep 25, 2019 54.50 54.60 53.80 54.17 15,142 -0.38(-0.70%)
Sep 24, 2019 54.51 54.75 54.50 54.55 2,445 +0.04(+0.07%)
Sep 23, 2019 54.99 54.99 54.50 54.51 10,172 -0.20(-0.37%)
Sep 20, 2019 54.22 54.84 54.22 54.71 14,863 +0.21(+0.39%)
Sep 19, 2019 54.24 54.68 54.09 54.50 11,510 +0.00(+0.00%)
Sep 18, 2019 54.50 54.50 54.24 54.50 4,050 +0.00(+0.00%)
Sep 17, 2019 54.26 55.00 54.26 54.50 13,780 +0.20(+0.37%)
Sep 16, 2019 54.52 54.60 54.20 54.30 13,902 -0.20(-0.37%)
Sep 13, 2019 54.50 54.53 54.02 54.50 14,494 +0.25(+0.46%)
Sep 12, 2019 54.49 54.50 54.15 54.25 6,491 -0.25(-0.46%)
Sep 11, 2019 54.23 54.50 54.02 54.50 11,541 +0.14(+0.26%)
Sep 10, 2019 54.19 54.74 54.19 54.36 7,975 +0.31(+0.57%)
Sep 09, 2019 53.98 54.11 53.56 54.05 8,309 +0.45(+0.84%)
Sep 06, 2019 54.00 54.00 53.04 53.60 8,087 -0.40(-0.74%)
Sep 05, 2019 53.81 54.15 53.81 54.00 5,741 -0.07(-0.13%)
Sep 04, 2019 53.80 54.30 53.80 54.07 4,936 +0.22(+0.41%)
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.