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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	80	80.75	80.75	80.75	80	1,830
June 30, 2025	80.09	79.63	79.63	80.09	79.53	3,400
June 27, 2025	80.39	80.34	80.34	81.07	80.34	2,100
June 26, 2025	81	81	81	81	80.69	1,345
June 25, 2025	79.85	80.58	80.58	80.58	79.59	2,801
June 24, 2025	79.85	79.6	79.6	79.85	79.6	222
June 23, 2025	80.36	79.5	79.5	80.36	79.5	400
June 20, 2025	80	80.25	80.25	80.67	79.95	6,500
June 19, 2025	79.44	79.75	79.75	79.89	79.44	500
June 18, 2025	80.31	80.5	80.5	81	80.31	1,800
June 17, 2025	81.1	80.56	80.56	81.11	80.56	1,100
June 16, 2025	80.12	80.85	80.85	81.21	80.11	2,828
June 13, 2025	79.85	80.42	80.42	80.43	79.85	2,900
June 12, 2025	79.74	79.55	79.55	80.29	79.55	6,700
June 11, 2025	78.91	79.75	79.75	79.8	78.85	4,418
June 10, 2025	78.5	78.93	78.93	79	78.5	4,900
June 09, 2025	78.49	78.65	78.65	78.84	78.49	1,645
June 06, 2025	78.82	78.84	78.84	78.85	78.55	4,212
June 05, 2025	78.38	78.5	78.5	78.84	78.38	8,500
June 04, 2025	78.28	78.49	78.49	78.5	78.28	526
June 03, 2025	78.74	78.5	78.5	78.74	78	1,348
June 02, 2025	78.75	78.75	78.75	78.99	78.5	4,031
May 30, 2025	77.97	78.6	78.6	79	77.89	7,200
May 29, 2025	77.92	77.76	77.76	77.92	77.32	1,925
May 28, 2025	77.71	77.73	77.73	77.73	77.26	900
May 27, 2025	76.95	77.32	77.32	77.48	76.36	2,200
May 26, 2025	76	77.4	77.4	77.4	75.99	4,627
May 23, 2025	73.99	74.99	74.99	74.99	73.99	2,300

Cymbria Corporation (CYB.TO) TSX