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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	81.95	83	83	83	81.95	9,700
November 20, 2025	82.04	81.6	81.6	82.5	81.55	6,246
November 19, 2025	82.1	82	82	82.49	82	1,305
November 18, 2025	82.75	82	82	83	82	7,333
November 17, 2025	83.15	82.75	82.75	83.5	82.75	6,100
November 14, 2025	82.92	82.75	82.75	83	82.75	2,200
November 13, 2025	83.48	83.25	83.25	83.75	83	6,521
November 12, 2025	83.7	83.8	83.8	84.2	83.19	5,700
November 11, 2025	84.02	83.95	83.95	84.02	83.95	520
November 10, 2025	84.2	83.95	83.95	84.2	83.65	6,131
November 07, 2025	84.7	83.45	83.45	85.25	83.2	6,606
November 06, 2025	83.95	85.36	85.36	85.57	83.95	2,226
November 05, 2025	82.82	84.49	84.49	85	82.82	1,909
November 04, 2025	83.93	82.35	82.35	84.2	82.35	2,734
November 03, 2025	84.14	85	85	85	84.14	3,200
October 31, 2025	83.85	84.23	84.23	84.5	83.75	6,738
October 30, 2025	84.7	83.85	83.85	84.72	83.85	3,845
October 29, 2025	84.92	84.29	84.29	84.98	84.1	2,200
October 28, 2025	85	84.6	84.6	85.7	84.56	4,300
October 27, 2025	84.61	85.26	85.26	85.66	84.61	3,519
October 24, 2025	85.81	85.95	85.95	86.52	85.81	1,741
October 23, 2025	85.1	86	86	86	84.45	6,213
October 22, 2025	85.27	85.49	85.49	85.87	85.03	2,221
October 21, 2025	83.35	84.71	84.71	85	83.35	4,200
October 20, 2025	83	85.54	85.54	85.72	83	11,713
October 17, 2025	85.55	85	85	85.55	84.43	5,600
October 16, 2025	86.44	85.5	85.5	86.5	85.5	3,700
October 15, 2025	86.5	86.52	86.52	87	86.4	2,328
October 14, 2025	86.35	85.52	85.52	87.02	85.52	1,826
October 10, 2025	87.59	86.1	86.1	87.62	85.9	2,900
October 09, 2025	86.82	86.97	86.97	87.4	86.5	3,609
October 08, 2025	86	87.49	87.49	88.01	85.5	4,300
October 07, 2025	85.5	86	86	86	85.5	1,500
October 06, 2025	84.92	85.25	85.25	85.25	84.67	1,533
October 03, 2025	84.99	85.25	85.25	85.25	84.9	12,008
October 02, 2025	84.77	85.01	85.01	85.51	84.6	6,898
October 01, 2025	84.96	85	85	85	84.6	2,700
September 30, 2025	84.02	84.06	84.06	84.44	83.74	5,100
September 29, 2025	83.69	84.39	84.39	84.4	83.69	2,844
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

Cymbria Corporation (CYB.TO) TSX