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 (%)
Sep 30, 2016 34.48 34.82 34.06 34.82 5,088 +0.67(+1.96%)
Sep 29, 2016 34.19 34.25 34.14 34.15 4,129 -0.03(-0.09%)
Sep 28, 2016 34.44 34.44 34.05 34.18 1,260 +0.17(+0.50%)
Sep 27, 2016 34.10 34.14 33.75 34.01 3,127 -0.09(-0.26%)
Sep 26, 2016 34.25 34.25 34.10 34.10 2,900 -0.15(-0.44%)
Sep 23, 2016 34.63 34.63 34.25 34.25 4,613 -0.30(-0.87%)
Sep 22, 2016 34.48 34.65 34.48 34.55 5,945 +0.06(+0.17%)
Sep 21, 2016 34.10 34.50 34.10 34.49 2,638 +0.49(+1.44%)
Sep 20, 2016 34.00 34.02 34.00 34.00 1,226 +0.00(+0.00%)
Sep 19, 2016 33.84 34.03 33.50 34.00 12,720 -0.20(-0.58%)
Sep 16, 2016 34.21 34.21 34.20 34.20 634 +0.20(+0.59%)
Sep 15, 2016 33.75 34.00 33.74 34.00 6,142 +0.60(+1.80%)
Sep 14, 2016 33.51 33.55 33.40 33.40 2,323 -0.33(-0.98%)
Sep 13, 2016 34.50 34.50 33.40 33.73 2,865 -0.72(-2.09%)
Sep 12, 2016 34.37 34.50 34.37 34.45 4,345 +0.20(+0.58%)
Sep 09, 2016 34.96 34.96 34.25 34.25 7,689 -0.72(-2.06%)
Sep 08, 2016 35.01 35.01 34.85 34.97 2,795 -0.05(-0.14%)
Sep 07, 2016 34.96 35.02 34.96 35.02 5,499 +0.02(+0.06%)
Sep 06, 2016 35.05 35.05 35.00 35.00 2,337 -0.10(-0.28%)
Sep 02, 2016 35.10 35.10 35.10 0 +0.10(+0.29%)
Sep 01, 2016 35.00 35.20 35.00 35.00 1,718 +0.00(+0.00%)
Aug 31, 2016 34.90 35.00 34.75 35.00 1,630 +0.01(+0.03%)
Aug 30, 2016 34.98 35.02 34.95 34.99 4,800 +0.19(+0.55%)
Aug 29, 2016 35.01 35.10 34.80 34.80 4,201 +0.10(+0.29%)
Aug 26, 2016 34.90 35.00 34.60 34.70 2,731 -0.05(-0.14%)
Aug 25, 2016 35.00 35.10 34.70 34.75 3,652 -0.35(-1.00%)
Aug 24, 2016 35.44 35.45 35.10 35.10 2,786 -0.20(-0.57%)
Aug 23, 2016 34.99 35.30 34.99 35.30 2,533 +0.50(+1.44%)
Aug 22, 2016 34.57 34.85 34.57 34.80 1,827 -0.20(-0.57%)
Aug 19, 2016 34.81 35.00 34.80 35.00 2,045 +0.17(+0.49%)
Aug 18, 2016 34.85 34.85 34.80 34.83 2,500 +0.03(+0.09%)
Aug 17, 2016 34.98 35.03 34.80 34.80 4,107 +0.00(+0.00%)
Aug 16, 2016 34.79 34.80 34.75 34.80 790 +0.10(+0.29%)
Aug 15, 2016 34.95 34.95 34.70 34.70 3,886 +0.15(+0.43%)
Aug 12, 2016 34.56 34.60 34.50 34.55 6,034 +0.04(+0.12%)
Aug 11, 2016 34.80 34.95 34.51 34.51 5,625 -0.29(-0.83%)
Aug 10, 2016 34.99 34.99 34.80 34.80 2,402 -0.18(-0.51%)
Aug 09, 2016 35.00 35.00 34.95 34.98 3,102 -0.08(-0.23%)
Aug 08, 2016 35.25 35.34 35.05 35.06 2,617 -0.09(-0.26%)
Aug 05, 2016 35.30 35.30 35.00 35.15 2,175 -0.05(-0.14%)
Aug 04, 2016 35.29 35.40 35.20 35.20 2,545 -0.10(-0.28%)
Aug 03, 2016 35.23 35.45 35.22 35.30 860 +0.00(+0.00%)
Aug 02, 2016 35.50 35.50 35.30 35.30 2,360 +0.05(+0.14%)
Jul 29, 2016 35.25 35.25 35.25 0 +0.23(+0.66%)
Jul 28, 2016 35.19 35.20 35.02 35.02 2,203 -0.18(-0.51%)
Jul 27, 2016 35.18 35.20 34.90 35.20 7,524 +0.20(+0.57%)
Jul 26, 2016 35.00 35.05 35.00 35.00 4,264 -0.10(-0.28%)
Jul 25, 2016 35.10 35.10 35.10 35.10 200 +0.11(+0.31%)
Jul 22, 2016 34.85 34.99 34.81 34.99 1,520 +0.18(+0.52%)
Jul 21, 2016 35.05 35.05 34.80 34.81 13,427 -0.24(-0.68%)
Jul 20, 2016 35.05 35.05 35.05 35.05 4,044 -0.19(-0.54%)
Jul 19, 2016 35.16 35.26 35.00 35.24 9,942 -0.26(-0.73%)
Jul 18, 2016 35.20 35.50 35.18 35.50 870 +0.00(+0.00%)
Jul 15, 2016 35.49 35.50 35.49 35.50 930 +0.45(+1.28%)
Jul 14, 2016 35.00 35.05 35.00 35.05 571 +0.05(+0.14%)
Jul 13, 2016 35.00 35.05 34.90 35.00 3,277 +0.10(+0.29%)
Jul 12, 2016 34.62 34.90 34.55 34.90 6,173 +0.38(+1.10%)
Jul 11, 2016 34.92 34.92 34.52 34.52 1,282 -0.08(-0.23%)
Jul 08, 2016 34.50 34.50 34.60 6,072 +0.10(+0.29%)
Jul 07, 2016 35.14 35.14 34.50 34.50 6,465 -0.08(-0.23%)
Jul 05, 2016 34.59 34.64 34.50 34.58 5,057 -0.42(-1.20%)
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.