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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.06	96.47	96.47	96.49	95.06	2,500
February 19, 2026	94.2	95.25	95.25	95.28	94	6,159
February 18, 2026	95.5	94.36	94.36	96.28	94.05	4,536
February 17, 2026	94.02	93.55	93.55	94.38	93.55	5,200
February 13, 2026	93.96	95.14	95.14	95.14	93.96	2,200
February 12, 2026	95.85	93.55	93.55	96	93.5	8,300
February 11, 2026	94.5	95.7	95.7	95.75	94.5	7,348
February 10, 2026	92.65	94.75	94.75	95.62	92.65	9,227
February 09, 2026	94.01	93	93	94.01	92.55	4,700
February 06, 2026	91.15	92.01	92.01	92.5	90.8	9,600
February 05, 2026	91.9	90.33	90.33	92.01	90.33	7,903
February 04, 2026	93.94	91.85	91.85	93.94	91.05	18,200
February 03, 2026	96.5	93.41	93.41	96.51	93.06	4,689
February 02, 2026	94.55	96.48	96.48	97.5	94.51	4,500
January 30, 2026	95	95.75	95.75	95.75	93.24	15,200
January 29, 2026	97	96.2	96.2	97	95.75	6,900
January 28, 2026	97	97.08	97.08	97.25	96.39	5,535
January 27, 2026	95	97.72	97.72	98.95	94.7	9,215
January 26, 2026	94	94.68	94.68	95	94	4,400
January 23, 2026	94.01	94.41	94.41	94.49	93.99	7,400
January 22, 2026	90.49	93.22	93.22	93.88	90.49	9,232
January 21, 2026	91.48	90.5	90.5	91.5	89.9	3,338
January 20, 2026	91	90.26	90.26	91.48	90	4,828
January 19, 2026	92.67	91.49	91.49	92.67	91.25	4,813
January 16, 2026	91	90.52	90.52	91	89.47	2,500
January 15, 2026	90	91.5	91.5	91.5	88.5	3,800
January 14, 2026	91.4	90	90	91.52	89.25	3,044
January 13, 2026	90.25	93	93	94.47	90	16,900
January 12, 2026	88.12	89.4	89.4	89.5	88.12	3,100
January 09, 2026	87.51	88.38	88.38	88.38	87.31	4,307
January 08, 2026	88.34	87	87	88.48	86.5	4,600
January 07, 2026	87	88.72	88.72	88.72	86.69	8,000
January 06, 2026	87	87.19	87.19	87.19	86.65	5,900
January 05, 2026	86.72	87.19	87.19	87.19	86.41	5,900
January 02, 2026	86.63	87.01	87.01	87.55	86.52	2,009
December 31, 2025	86.07	86.52	86.52	86.56	86.07	1,144
December 30, 2025	86.86	86.48	86.48	86.86	86.46	500
December 29, 2025	87.25	86.01	86.01	87.25	86.01	3,923
December 23, 2025	87.04	87.3	87.3	87.5	85.76	5,219
December 22, 2025	87.22	87.35	87.35	87.45	86.99	2,944
December 19, 2025	86.5	87.6	87.6	87.65	86.49	5,322
December 18, 2025	86.25	85.91	85.91	86.66	85.49	4,600
December 17, 2025	86.3	86.06	86.06	86.69	84.76	5,700
December 16, 2025	85.63	86.3	86.3	86.59	85.38	9,603
December 15, 2025	86.09	84.98	84.98	86.49	84.51	3,900
December 12, 2025	85	86.55	86.55	87.01	85	12,400
December 11, 2025	86.01	85.54	85.54	87.29	85.49	7,047
December 10, 2025	85.6	85.61	85.61	86.35	85	7,700
December 09, 2025	86.5	85.86	85.86	87.15	85.86	5,912
December 08, 2025	86.63	86.54	86.54	86.92	86.4	1,800
December 05, 2025	87	86	86	87.34	86	3,133
December 04, 2025	87.53	87.5	87.5	87.53	86.61	3,309
December 03, 2025	86.19	87.53	87.53	87.85	86.01	5,735
December 02, 2025	86.95	86.5	86.5	87.28	86.35	2,503
December 01, 2025	86.47	87	87	87.25	85.61	3,239
November 28, 2025	85.01	86.21	86.21	86.98	85.01	6,143
November 27, 2025	85.64	85.2	85.2	85.64	84.85	1,500
November 26, 2025	84.7	85.15	85.15	85.2	84.51	5,820
November 25, 2025	84.72	84.95	84.95	85	83.95	6,943
November 24, 2025	83	84.26	84.26	84.53	83	7,124

Cymbria Corporation (CYB.TO) TSX