Cymbria Corporation - CYB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	82.5	83.9	83.9	83.9	82.5	4,027
September 25, 2025	82.34	82.89	82.89	82.89	82.25	1,305
September 24, 2025	82.7	82.59	82.59	83.09	82.41	1,700
September 23, 2025	82.45	83.24	83.24	83.25	82.45	3,036
September 22, 2025	82.34	82.6	82.6	83.39	82.34	2,300
September 19, 2025	83.19	82.6	82.6	83.25	82.6	2,700
September 18, 2025	82.55	83.17	83.17	83.39	82.3	2,900
September 17, 2025	82.02	82.5	82.5	82.5	82	3,802
September 16, 2025	82.85	82.54	82.54	83.32	82.52	3,702
September 15, 2025	81.9	82.6	82.6	82.6	81.9	1,000
September 12, 2025	82	82.49	82.49	82.49	81.25	13,000
September 11, 2025	82.24	82	82	82.4	81.96	5,800
September 10, 2025	81.5	82.2	82.2	82.2	81.5	3,144
September 09, 2025	82.24	81.29	81.29	82.24	81.01	6,956
September 08, 2025	82.04	81.5	81.5	82.5	81.01	6,305
September 05, 2025	82.3	82.25	82.25	82.49	81.8	3,839
September 04, 2025	84.55	82.25	82.25	84.56	81.6	8,007
September 03, 2025	84.84	84.53	84.53	86.01	84.53	2,200
September 02, 2025	83.75	84.32	84.32	84.32	83.08	6,300
August 29, 2025	84.95	84.02	84.02	84.95	83.75	4,445
August 28, 2025	83.38	84.84	84.84	85.37	83.34	8,400
August 27, 2025	81.77	83.83	83.83	84.33	81.77	5,115
August 26, 2025	82.8	82.49	82.49	82.8	81.99	1,984
August 25, 2025	80.79	82.85	82.85	82.85	80.53	6,300
August 22, 2025	81.5	81.05	81.05	81.55	80.62	7,400
August 21, 2025	81	80.75	80.75	81	80.5	2,200
August 20, 2025	82.07	80.78	80.78	82.07	80.55	10,000
August 19, 2025	81.72	82.33	82.33	82.34	81.7	4,300
August 18, 2025	81.65	82.49	82.49	82.49	81.65	3,168
August 15, 2025	82	82.54	82.54	82.75	82	2,300
August 14, 2025	81.76	81.73	81.73	81.76	81.31	600
August 13, 2025	82.5	81.89	81.89	82.5	81.89	1,929
August 12, 2025	82	82.24	82.24	82.25	81.73	2,600
August 11, 2025	81.59	82.1	82.1	82.1	81.38	1,200
August 08, 2025	81.13	82.05	82.05	82.56	81.13	2,718
August 07, 2025	81.83	81.6	81.6	81.83	81.06	2,600
August 06, 2025	81.51	81.2	81.2	81.51	81	1,418
August 05, 2025	81.51	81.68	81.68	82.03	81.47	2,042
August 01, 2025	81.09	80.95	80.95	81.09	80.82	1,000
July 31, 2025	81.55	81.34	81.34	81.92	81.3	1,400
July 30, 2025	82.03	81.55	81.55	82.3	81.5	3,546
July 29, 2025	81.01	82.25	82.25	82.25	81.01	4,127
July 28, 2025	81.63	80.57	80.57	81.63	80.57	3,834
July 25, 2025	82.01	82.16	82.16	82.16	82	1,345
July 24, 2025	82.4	82.4	82.4	82.4	82.39	811
July 23, 2025	82.5	82.57	82.57	82.57	82.5	800
July 22, 2025	82.56	82.4	82.4	82.7	81.98	1,900
July 21, 2025	81.79	82.05	82.05	82.25	81.79	2,000
July 18, 2025	81.82	82.25	82.25	82.25	81.42	2,200
July 17, 2025	80.64	81.12	81.12	81.12	80.64	1,404
July 16, 2025	79.96	80.95	80.95	80.95	79.96	1,700
July 15, 2025	80.1	80.49	80.49	81	80	3,906
July 14, 2025	79.74	80.3	80.3	80.55	79.74	1,800
July 11, 2025	79.6	80.35	80.35	80.35	79.6	1,300
July 10, 2025	80	80.02	80.02	80.25	79.55	3,400
July 09, 2025	80.03	79.91	79.91	80.49	79.9	7,707
July 08, 2025	80.71	80.25	80.25	80.72	80.03	8,930
July 07, 2025	81.61	81	81	81.61	80.74	2,200
July 04, 2025	80.51	81	81	81	80.02	1,600
July 03, 2025	81.35	81.22	81.22	81.74	80.7	5,130

Cymbria Corporation (CYB.TO) TSX