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 (%)
Apr 29, 2016 32.52 32.98 32.35 32.51 5,470 +0.01(+0.03%)
Apr 28, 2016 32.65 32.75 32.39 32.50 7,997 -0.13(-0.40%)
Apr 27, 2016 32.51 32.67 32.25 32.63 7,976 +0.03(+0.09%)
Apr 26, 2016 32.50 33.41 32.50 32.60 3,320 -0.30(-0.91%)
Apr 25, 2016 32.54 32.90 32.54 32.90 1,261 -0.46(-1.38%)
Apr 22, 2016 33.50 33.51 33.00 33.36 5,806 +0.26(+0.79%)
Apr 21, 2016 33.00 33.49 33.00 33.10 1,160 +0.10(+0.30%)
Apr 20, 2016 33.00 33.05 33.00 33.00 2,266 +0.50(+1.54%)
Apr 19, 2016 32.97 33.21 32.50 32.50 5,150 -0.70(-2.11%)
Apr 18, 2016 32.21 33.20 32.21 33.20 2,969 +0.80(+2.47%)
Apr 15, 2016 32.00 32.50 32.00 32.40 5,203 +0.40(+1.25%)
Apr 14, 2016 32.00 32.01 31.80 32.00 4,925 +0.25(+0.79%)
Apr 13, 2016 31.94 31.98 31.66 31.75 9,670 -0.15(-0.47%)
Apr 12, 2016 31.85 31.99 31.75 31.90 5,005 +0.18(+0.57%)
Apr 11, 2016 32.10 32.10 31.69 31.72 7,958 -0.33(-1.03%)
Apr 08, 2016 32.20 32.20 32.00 32.05 3,597 +0.05(+0.16%)
Apr 07, 2016 32.58 32.58 32.00 32.00 3,415 -0.34(-1.05%)
Apr 06, 2016 32.51 32.51 32.25 32.34 4,779 -0.66(-2.00%)
Apr 05, 2016 32.26 33.00 32.09 33.00 13,273 +0.60(+1.85%)
Apr 04, 2016 32.30 32.40 32.11 32.40 4,347 -0.01(-0.03%)
Apr 01, 2016 32.29 32.60 32.23 32.41 4,283 +0.05(+0.15%)
Mar 31, 2016 32.55 32.55 32.20 32.36 3,310 -0.14(-0.43%)
Mar 30, 2016 32.40 32.75 32.40 32.50 6,900 +0.15(+0.46%)
Mar 29, 2016 32.25 32.35 32.25 32.35 1,719 +0.15(+0.47%)
Mar 28, 2016 32.18 32.39 32.15 32.20 1,870 -0.18(-0.56%)
Mar 24, 2016 32.38 32.38 32.38 0 -0.07(-0.22%)
Mar 23, 2016 32.55 32.70 32.45 32.45 1,588 -0.05(-0.15%)
Mar 22, 2016 32.65 32.70 32.50 32.50 5,219 -0.20(-0.61%)
Mar 21, 2016 32.70 33.00 32.63 32.70 28,760 +0.24(+0.74%)
Mar 18, 2016 32.51 32.85 32.15 32.46 7,302 -0.19(-0.58%)
Mar 17, 2016 32.73 32.85 32.35 32.65 51,620 +0.20(+0.62%)
Mar 16, 2016 32.36 32.50 32.35 32.45 6,694 -0.05(-0.15%)
Mar 15, 2016 32.31 32.50 32.09 32.50 5,823 +0.15(+0.46%)
Mar 14, 2016 32.34 32.51 32.30 32.35 5,088 -0.15(-0.46%)
Mar 11, 2016 32.47 32.82 32.47 32.50 4,271 +0.30(+0.93%)
Mar 10, 2016 32.40 32.73 32.10 32.20 3,383 -0.15(-0.46%)
Mar 09, 2016 32.88 33.00 32.08 32.35 6,802 -0.40(-1.22%)
Mar 08, 2016 32.70 33.00 32.55 32.75 2,960 -0.09(-0.27%)
Mar 07, 2016 33.00 33.00 32.55 32.84 2,255 +0.09(+0.27%)
Mar 04, 2016 32.75 32.16 32.75 3,250 +0.59(+1.83%)
Mar 03, 2016 32.47 32.57 32.00 32.16 2,738 +0.01(+0.03%)
Mar 02, 2016 32.05 32.30 32.00 32.15 2,700 -0.18(-0.56%)
Mar 01, 2016 32.79 32.79 32.33 32.33 27,196 -0.26(-0.80%)
Feb 29, 2016 33.61 33.61 32.40 32.59 2,631 -0.41(-1.24%)
Feb 26, 2016 33.00 33.00 32.63 33.00 1,392 +0.50(+1.54%)
Feb 25, 2016 34.20 34.20 32.00 32.50 16,640 -1.66(-4.86%)
Feb 24, 2016 33.63 34.90 33.63 34.16 17,447 +0.23(+0.68%)
Feb 23, 2016 33.70 33.93 33.66 33.93 11,140 -0.03(-0.09%)
Feb 22, 2016 33.47 33.96 33.30 33.96 5,046 +0.36(+1.07%)
Feb 19, 2016 33.57 33.61 33.00 33.60 4,635 +0.65(+1.97%)
Feb 18, 2016 33.65 33.65 32.95 32.95 3,856 +0.26(+0.80%)
Feb 17, 2016 32.88 32.88 32.60 32.69 1,306 +0.09(+0.28%)
Feb 16, 2016 32.50 33.00 32.50 32.60 5,880 -0.40(-1.21%)
Feb 12, 2016 33.00 33.00 33.00 0 +1.00(+3.12%)
Feb 11, 2016 31.89 32.17 31.80 32.00 4,560 +0.40(+1.27%)
Feb 10, 2016 31.60 31.61 31.26 31.60 2,854 +0.00(+0.00%)
Feb 09, 2016 32.19 32.19 31.60 31.60 16,812 -0.58(-1.80%)
Feb 08, 2016 32.00 32.18 31.90 32.18 4,175 +0.18(+0.56%)
Feb 05, 2016 32.00 32.18 31.58 32.00 6,023 +0.35(+1.11%)
Feb 04, 2016 32.04 32.20 31.55 31.65 4,095 -0.79(-2.44%)
Feb 03, 2016 31.52 32.56 31.52 32.44 3,700 +0.49(+1.53%)
Feb 02, 2016 31.48 31.97 31.24 31.95 23,660 +0.48(+1.53%)
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.