Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Cymbria Corporation (CYB.TO)

Compare
73.00
+3.35
+(4.81%)
At close: April 9 at 2:47:40 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202570.0973.7569.6573.0073.0011,800
Apr 8, 202574.8774.8768.9369.6569.653,600
Apr 7, 202572.0372.0370.0972.0072.008,900
Apr 4, 202573.6073.6072.0072.9872.984,400
Apr 3, 202574.0075.7373.5074.8074.8016,000
Apr 2, 202574.5075.0074.4374.4374.436,000
Apr 1, 202573.7974.9072.7074.9074.906,800
Mar 31, 202574.0074.7273.5974.4474.4411,600
Mar 28, 202576.0076.2573.0773.7273.725,300
Mar 27, 202575.9876.0175.5276.0176.012,200
Mar 26, 202575.5075.9975.4975.6175.612,800
Mar 25, 202575.0076.0075.0076.0076.003,800
Mar 24, 202574.7975.0074.1874.4074.404,700
Mar 21, 202574.7074.7073.9074.3074.304,300
Mar 20, 202574.8075.5074.6574.6574.652,700
Mar 19, 202575.3575.3574.6074.8074.807,100
Mar 18, 202573.9875.6273.9275.6275.622,600
Mar 17, 202574.0174.1173.5073.6073.607,200
Mar 14, 202574.1274.1273.0073.5073.5012,700
Mar 13, 202575.0075.0073.4573.4573.452,600
Mar 12, 202575.9675.9673.8874.4574.453,600
Mar 11, 202573.9375.1973.4575.1975.198,500
Mar 10, 202575.3675.5073.5073.8073.806,100
Mar 7, 202575.9976.0075.3676.0076.007,000
Mar 6, 202575.7576.0075.0076.0076.003,800
Mar 5, 202574.1275.8873.1275.8075.803,800
Mar 4, 202575.6775.6773.7574.5074.507,700
Mar 3, 202576.0076.0075.1175.1175.114,900
Feb 28, 202575.9976.0075.5576.0076.002,500
Feb 27, 202575.3176.0075.0175.7575.756,100
Feb 26, 202576.0076.0074.9074.9074.906,400
Feb 25, 202576.0076.0075.4075.6375.635,300
Feb 24, 202576.1676.9975.7075.7075.707,200
Feb 21, 202576.6076.6076.2576.2576.251,200
Feb 20, 202576.9976.9976.5176.5176.518,000
Feb 19, 202576.9676.9976.5076.9876.986,900
Feb 18, 202577.9677.9676.5576.5576.554,200
Feb 14, 202576.9377.8576.9377.8577.851,100
Feb 13, 202575.7577.5175.7577.5177.513,500
Feb 12, 202575.7576.9974.1076.5076.507,100
Feb 11, 202577.0477.5076.2676.4676.464,700
Feb 10, 202577.5077.9077.4077.4077.402,000
Feb 7, 202577.3177.6077.0077.5077.503,100
Feb 6, 202576.0376.9976.0376.9876.985,600
Feb 5, 202575.1577.0075.1576.9476.943,300
Feb 4, 202573.9075.3573.9075.1575.153,000
Feb 3, 202576.5076.7674.0174.0174.018,300
Jan 31, 202577.4478.0077.0077.3577.354,400
Jan 30, 202578.7078.7077.2777.4477.444,600
Jan 29, 202577.0078.3277.0078.0078.004,500
Jan 28, 202577.2077.2076.2077.0277.024,200
Jan 27, 202575.5977.0175.5976.5076.505,200
Jan 24, 202574.4876.4874.4875.8475.844,700
Jan 23, 202575.5075.5274.5174.8374.837,600
Jan 22, 202575.7575.9575.5075.9075.90900
Jan 21, 202573.5975.9073.5975.9075.9011,800
Jan 20, 202573.0074.0073.0074.0074.008,200
Jan 17, 202572.9673.0072.5073.0073.003,700
Jan 16, 202572.2072.5071.7572.4072.4014,200
Jan 15, 202572.4472.8072.0172.1072.1010,800
Jan 14, 202572.2972.5472.0572.4072.407,100
Jan 13, 202572.3572.8272.0172.2572.255,500
Jan 10, 202572.5972.9871.9672.1072.102,500
Jan 9, 202573.3073.3072.5872.7372.731,500
Jan 8, 202572.9673.1572.6072.8072.8017,500
Jan 7, 202573.0973.2972.7672.9072.905,700
Jan 6, 202573.7573.8573.0073.1073.105,200
Jan 3, 202573.7373.8073.0073.3573.355,700
Jan 2, 202574.0674.0673.2773.5273.523,200
Dec 31, 202473.5074.2573.5074.2574.254,400
Dec 30, 202474.0074.2873.9773.9773.971,500
Dec 27, 202472.5074.4672.4973.9673.965,000
Dec 24, 202472.0072.5071.8072.4572.452,300
Dec 23, 202473.4873.5072.0072.0072.003,900
Dec 20, 202474.0074.2473.7573.7573.752,300
Dec 19, 202473.7974.8673.7974.5574.555,000
Dec 18, 202474.1274.5073.4873.7573.755,300
Dec 17, 202475.0075.0073.5074.1274.129,600
Dec 16, 202475.5775.7574.9875.0675.068,200
Dec 13, 202476.0976.2675.8276.2676.265,300
Dec 12, 202476.2076.2576.1576.1576.152,300
Dec 11, 202476.2876.5075.5476.1076.103,700
Dec 10, 202476.5477.4576.2076.6076.606,900
Dec 9, 202476.7377.0376.4077.0377.032,400
Dec 6, 202475.9476.5075.9476.2076.202,400
Dec 5, 202476.1376.1375.2575.9475.944,300
Dec 4, 202474.8676.7074.6876.5076.5010,300
Dec 3, 202475.0075.0074.7574.7574.75400
Dec 2, 202474.5075.4474.5075.0075.003,600
Nov 29, 202475.7375.7374.9074.9074.90700
Nov 28, 202474.8775.0074.5074.9074.906,900
Nov 27, 202474.3374.8574.2274.8574.852,500
Nov 26, 202475.0075.0473.8374.7774.773,400
Nov 25, 202474.5375.8474.5374.8274.824,600
Nov 22, 202474.0074.2073.1573.8773.879,200
Nov 21, 202473.4074.0573.4073.7073.704,200
Nov 20, 202474.4074.4073.0073.2173.216,900
Nov 19, 202475.7275.7274.3574.6974.695,000
Nov 18, 202475.2976.1875.2975.7075.705,800
Nov 15, 202475.3575.8375.3575.4675.463,800
Nov 14, 202476.1976.4175.3275.6475.6411,800
Nov 13, 202476.3076.5576.1076.1576.153,300
Nov 12, 202476.2076.4576.0276.3076.303,700
Nov 11, 202477.9677.9675.9576.2376.232,900
Nov 8, 202475.8977.4275.8976.7076.704,800
Nov 7, 202475.0175.9075.0175.6575.653,000
Nov 6, 202474.0075.1173.9974.7574.7512,900
Nov 5, 202473.3773.5072.9072.9072.902,000
Nov 4, 202474.7674.7673.0673.3173.313,500
Nov 1, 202477.3477.3474.7574.7574.751,700
Oct 31, 202474.7374.7374.0074.0074.001,900
Oct 30, 202474.2974.7174.0074.2374.233,800
Oct 29, 202474.5574.6073.9074.4174.412,200
Oct 28, 202475.5175.6074.7674.7674.762,400
Oct 25, 202475.5976.4074.6575.0075.003,900
Oct 24, 202476.0578.5076.0077.8077.8031,500
Oct 23, 202473.7975.2073.7974.9474.9410,100
Oct 22, 202472.4974.2572.3674.2574.257,800
Oct 21, 202473.1573.1772.6873.1173.111,600
Oct 18, 202472.0472.7572.0472.7572.751,300
Oct 17, 202473.1873.1972.3072.4072.403,800
Oct 16, 202472.7272.7672.3572.5672.562,000
Oct 15, 202472.1072.7572.1072.7572.757,000
Oct 11, 202471.7572.6071.7572.3372.333,900
Oct 10, 202471.5572.0071.5171.7571.753,100
Oct 9, 202471.7571.9071.6071.9071.907,300
Oct 8, 202472.2672.2671.8071.9671.965,600
Oct 7, 202472.9672.9672.3172.3172.312,500
Oct 4, 202473.4573.7072.4072.4172.413,000
Oct 3, 202472.7172.7272.1072.2172.217,900
Oct 2, 202473.2073.2072.4072.6372.635,600
Oct 1, 202472.5073.2572.3773.0073.005,100
Sep 30, 202472.0072.3072.0072.0272.021,800
Sep 27, 202472.1172.6671.9772.1972.1912,700
Sep 26, 202471.9972.5471.6171.8571.853,700
Sep 25, 202472.2272.4571.4872.0072.003,300
Sep 24, 202472.0672.5471.9672.2272.222,700
Sep 23, 202472.5572.5572.0072.3272.321,200
Sep 20, 202472.6172.9871.8972.9872.9811,400
Sep 19, 202471.6772.4071.5072.4072.407,200
Sep 18, 202471.2671.5470.9971.5071.503,000
Sep 17, 202471.0071.6571.0071.6571.656,100
Sep 16, 202470.5070.9070.2670.9070.904,700
Sep 13, 202470.0770.5770.0770.4570.452,500
Sep 12, 202470.0670.5069.8370.0670.068,100
Sep 11, 202470.0070.1569.7570.1570.152,100
Sep 10, 202471.6071.6069.9370.0170.013,800
Sep 9, 202471.0171.0170.5070.6570.654,500
Sep 6, 202471.5771.5770.6070.6070.605,600
Sep 5, 202471.1471.3571.0071.1071.103,800
Sep 4, 202471.0971.0970.6070.9070.906,200
Sep 3, 202471.2571.3570.7170.7170.712,900
Aug 30, 202471.0571.2470.9571.0971.092,800
Aug 29, 202471.0671.1870.9470.9770.974,600
Aug 28, 202471.4871.4870.9070.9970.994,200
Aug 27, 202471.0071.0070.6570.9170.915,700
Aug 26, 202470.7271.4570.7271.0071.0010,700
Aug 23, 202472.0072.0171.4971.7071.704,000
Aug 22, 202472.2472.2471.8071.9071.903,900
Aug 21, 202473.6273.6272.5072.5072.508,100
Aug 20, 202473.7273.7573.5573.5573.554,300
Aug 19, 202474.0574.3173.7073.7073.701,500
Aug 16, 202474.4574.4573.8174.1074.105,700
Aug 15, 202474.0074.3074.0074.2074.201,200
Aug 14, 202473.8673.8673.5673.5673.562,600
Aug 13, 202473.8174.0073.7073.7973.792,300
Aug 12, 202473.8274.0073.6073.6073.60600
Aug 9, 202473.8073.8273.4073.8273.824,000
Aug 8, 202473.3073.9872.8073.8073.804,300
Aug 7, 202473.4873.6173.1173.1173.111,600
Aug 6, 202472.0074.0772.0074.0774.0714,500
Aug 2, 202472.5072.5072.2272.4572.455,500
Aug 1, 202473.0073.0072.5272.5572.551,700
Jul 31, 202473.5173.8873.2573.8373.835,600
Jul 30, 202473.3173.7573.3073.3273.321,900
Jul 29, 202473.6273.7573.3073.3073.30500
Jul 26, 202473.3373.4273.3073.3073.302,600
Jul 25, 202474.2174.3873.3073.3073.304,900
Jul 24, 202473.3174.0473.3173.9573.955,800
Jul 23, 202474.2574.2573.4773.5473.546,000
Jul 22, 202473.6673.6673.3073.3073.302,400
Jul 19, 202473.0073.0373.0073.0073.003,600
Jul 18, 202472.9173.5272.9173.1673.164,100
Jul 17, 202472.9073.5772.9073.4073.404,300
Jul 16, 202472.7073.2572.5573.0273.021,900
Jul 15, 202471.9673.0071.9673.0073.002,600
Jul 12, 202471.4372.0071.4371.7071.705,600
Jul 11, 202471.4671.4670.6670.6870.683,200
Jul 10, 202471.0071.3070.7571.0571.052,900
Jul 9, 202470.7570.8970.7070.8570.853,100
Jul 8, 202470.6470.7570.6470.7570.7512,400
Jul 5, 202470.0370.7570.0370.7570.753,200
Jul 4, 202469.9070.9169.5570.0570.059,400
Jul 3, 202469.9069.9069.7069.9069.904,300
Jul 2, 202469.8670.3569.6569.8869.888,200
Jun 28, 202469.9569.9569.5069.6069.602,600
Jun 27, 202469.7470.2669.5170.0070.005,400
Jun 26, 202468.9369.7568.5169.7569.758,900
Jun 25, 202468.0068.4968.0068.2568.252,200
Jun 24, 202467.8667.9567.5067.9567.956,500
Jun 21, 202466.8667.5266.7067.3967.3914,700
Jun 20, 202468.4668.6666.4066.9566.9545,400
Jun 19, 202469.2169.2568.1368.4668.4623,200
Jun 18, 202469.0369.3568.8568.9968.9937,700
Jun 17, 202469.2469.5069.0769.2069.2020,000
Jun 14, 202469.6769.7369.2069.2169.2111,900
Jun 13, 202469.1869.7869.1869.5069.5011,900
Jun 12, 202469.3169.4969.0069.2569.2521,400
Jun 11, 202469.3969.4969.0069.1569.1529,400
Jun 10, 202469.4869.4869.1669.2069.202,200
Jun 7, 202469.1269.9969.0069.9969.994,700
Jun 6, 202469.1069.5069.1069.1069.102,600
Jun 5, 202469.2769.3669.0069.1469.145,100
Jun 4, 202470.5270.8469.2169.3569.3510,500
Jun 3, 202470.5070.9470.2470.5270.524,000
May 31, 202470.0371.5469.8570.5170.519,900
May 30, 202470.7770.7769.8570.5070.508,000
May 29, 202471.2371.2370.0070.5570.555,300
May 28, 202471.1171.2770.4571.0071.003,800
May 27, 202471.0071.2370.6770.8770.874,600
May 24, 202470.0570.9770.0570.9670.961,600
May 23, 202470.0570.2669.8070.0070.003,400
May 22, 202470.5871.5970.2570.2570.254,300
May 21, 202471.2971.4470.2970.8070.808,300
May 17, 202470.1071.2570.0071.2571.2510,800
May 16, 202468.8770.1068.7570.1070.107,300
May 15, 202469.0069.2968.6769.2969.296,500
May 14, 202468.3968.8768.2068.4868.483,700
May 13, 202468.7868.9568.2868.7568.751,500
May 10, 202468.0568.7867.9068.2968.293,100
May 9, 202468.9568.9567.9668.0668.0616,500
May 8, 202469.0069.0067.7768.0168.016,800
May 7, 202468.7968.7968.0068.0668.069,000
May 6, 202469.0669.0668.2968.2968.2914,100
May 3, 202469.0069.0068.4968.8068.807,600
May 2, 202469.0369.0368.5068.5668.567,200
May 1, 202468.5068.8968.2568.8968.898,300
Apr 30, 202468.0568.5168.0068.5168.516,100
Apr 29, 202468.3068.4868.1768.2668.266,300
Apr 26, 202468.0168.4568.0168.1568.153,500
Apr 25, 202468.5668.5668.0268.4268.425,500
Apr 24, 202468.6968.6968.1068.2268.2214,500
Apr 23, 202468.5568.6568.5568.6568.652,700
Apr 22, 202468.7868.7968.5068.5968.597,200
Apr 19, 202468.9769.0068.7368.7368.732,300
Apr 18, 202469.1069.1068.5568.6568.654,000
Apr 17, 202468.9569.1068.8568.9668.962,400
Apr 16, 202468.0869.0068.0869.0069.0014,000
Apr 15, 202468.9768.9768.3968.5568.55700
Apr 12, 202468.5068.6868.1068.4568.458,000
Apr 11, 202468.4268.8068.3068.3068.302,300
Apr 10, 202468.5168.7168.2268.3868.382,000
Apr 9, 202468.6568.9468.6568.9068.903,800

Related Tickers

URB-A.TO Urbana Corporation
5.63
+7.44%
 
FIH-U.TO Fairfax India Holdings Corporation
15.30
+2.48%
 
HFPC-U.TO Helios Fairfax Partners Corporation
2.3150
+9.72%
 
BN-PT.TO Brookfield Corporation
16.30
+0.74%
 
ADLRF Alaris Equity Partners Income Trust
12.20
0.00%
 
SQG.V Spackman Equities Group Inc.
2.4000
0.00%
 
SBC-PA.TO Brompton Split Banc Corp
10.46
+1.95%
 
LFE-PB.TO Canadian Life Companies Split Corp.
10.29
+0.59%
 
UNC.TO United Corporations Limited
114.00
+1.79%
 
PSLV-U.TO Sprott Physical Silver Trust
10.31
+2.59%