Cymbria Corporation Class A CYB
TSX · Canada · Miscellaneous
CAD 95.54+1.14 (+1.21%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 95.54 | +1.21% | CAD 95.00 | CAD 95.54 | CAD 94.74 | 4.86K |
| 2026-09-30 | CAD 94.40 | -2.18% | CAD 96.60 | CAD 96.70 | CAD 94.00 | 13.10K |
| 2026-09-29 | CAD 96.50 | -0.37% | CAD 97.00 | CAD 97.00 | CAD 96.50 | 4.90K |
| 2026-09-28 | CAD 96.86 | -0.12% | CAD 96.96 | CAD 97.25 | CAD 96.50 | 7.30K |
| 2026-09-25 | CAD 96.98 | -0.12% | CAD 97.01 | CAD 97.65 | CAD 96.96 | 5.30K |
| 2026-09-24 | CAD 97.10 | +0.02% | CAD 97.10 | CAD 97.50 | CAD 97.00 | 2.70K |
| 2026-09-23 | CAD 97.08 | -0.14% | CAD 97.11 | CAD 97.45 | CAD 97.00 | 2.30K |
| 2026-09-22 | CAD 97.22 | +0.18% | CAD 97.11 | CAD 98.00 | CAD 96.95 | 6.20K |
| 2026-09-21 | CAD 97.05 | +0.09% | CAD 97.07 | CAD 97.32 | CAD 96.95 | 3.60K |
| 2026-09-18 | CAD 96.96 | -0.30% | CAD 97.05 | CAD 97.30 | CAD 96.96 | 1.60K |
| 2026-09-17 | CAD 97.25 | +0.31% | CAD 97.23 | CAD 97.26 | CAD 97.23 | 900 |
| 2026-09-16 | CAD 96.95 | +0.31% | CAD 96.98 | CAD 97.45 | CAD 96.78 | 6.30K |
| 2026-09-15 | CAD 96.65 | +0.04% | CAD 96.76 | CAD 96.99 | CAD 96.65 | 600 |
| 2026-09-14 | CAD 96.61 | -0.40% | CAD 96.38 | CAD 96.76 | CAD 96.12 | 1.70K |
| 2026-09-11 | CAD 97.00 | +0.88% | CAD 96.65 | CAD 97.00 | CAD 95.73 | 5.50K |
| 2026-09-10 | CAD 96.15 | +0.39% | CAD 95.22 | CAD 96.15 | CAD 95.02 | 2.80K |
| 2026-09-09 | CAD 95.78 | +0.19% | CAD 95.51 | CAD 95.78 | CAD 95.00 | 11.30K |
| 2026-09-08 | CAD 95.60 | -0.42% | CAD 96.19 | CAD 96.69 | CAD 95.52 | 7.90K |
| 2026-09-04 | CAD 96.00 | -0.46% | CAD 96.06 | CAD 96.52 | CAD 95.76 | 3.00K |
| 2026-09-03 | CAD 96.44 | -0.01% | CAD 96.06 | CAD 96.80 | CAD 96.00 | 5.60K |
| 2026-09-02 | CAD 96.45 | -0.63% | CAD 96.72 | CAD 97.02 | CAD 96.45 | 2.20K |
| 2026-09-01 | CAD 97.06 | +1.11% | CAD 96.04 | CAD 97.90 | CAD 96.04 | 7.90K |
| 2026-08-31 | CAD 95.99 | -1.03% | CAD 96.17 | CAD 96.32 | CAD 95.75 | 2.10K |
| 2026-08-28 | CAD 96.99 | -0.75% | CAD 97.98 | CAD 97.98 | CAD 96.99 | 3.00K |
| 2026-08-27 | CAD 97.72 | +2.00% | CAD 95.99 | CAD 97.72 | CAD 95.99 | 2.40K |
| 2026-08-26 | CAD 95.80 | +1.64% | CAD 94.19 | CAD 95.80 | CAD 93.89 | 13.50K |
| 2026-08-25 | CAD 94.25 | +1.33% | CAD 93.73 | CAD 94.25 | CAD 93.23 | 3.20K |
| 2026-08-24 | CAD 93.01 | -0.26% | CAD 93.26 | CAD 93.95 | CAD 92.06 | 6.10K |
| 2026-08-21 | CAD 93.25 | +0.58% | CAD 92.78 | CAD 94.00 | CAD 92.78 | 4.10K |
| 2026-08-20 | CAD 92.71 | +1.61% | CAD 90.76 | CAD 92.71 | CAD 90.76 | 6.10K |
| 2026-08-19 | CAD 91.24 | +2.34% | CAD 89.05 | CAD 91.50 | CAD 89.00 | 16.30K |
| 2026-08-18 | CAD 89.15 | -0.31% | CAD 89.20 | CAD 89.50 | CAD 88.95 | 4.30K |
| 2026-08-17 | CAD 89.43 | -0.28% | CAD 89.51 | CAD 89.60 | CAD 89.43 | 2.60K |
| 2026-08-14 | CAD 89.68 | -0.22% | CAD 89.94 | CAD 89.99 | CAD 89.61 | 5.20K |
| 2026-08-13 | CAD 89.88 | +0.03% | CAD 89.94 | CAD 89.99 | CAD 89.70 | 4.70K |
| 2026-08-12 | CAD 89.85 | -0.13% | CAD 90.35 | CAD 90.35 | CAD 89.75 | 6.40K |
| 2026-08-11 | CAD 89.97 | -0.59% | CAD 90.56 | CAD 90.56 | CAD 89.97 | 8.00K |
| 2026-08-10 | CAD 90.50 | +0.54% | CAD 90.50 | CAD 90.88 | CAD 90.40 | 13.20K |
| 2026-08-07 | CAD 90.01 | -0.31% | CAD 90.40 | CAD 90.40 | CAD 89.74 | 11.70K |
| 2026-08-06 | CAD 90.29 | -1.05% | CAD 90.75 | CAD 90.85 | CAD 90.00 | 5.60K |
| 2026-08-05 | CAD 91.25 | +0.87% | CAD 91.00 | CAD 91.50 | CAD 90.00 | 23.20K |
| 2026-08-04 | CAD 90.46 | +0.95% | CAD 90.05 | CAD 90.50 | CAD 90.00 | 23.00K |
| 2026-07-31 | CAD 89.61 | -0.43% | CAD 90.01 | CAD 90.01 | CAD 89.20 | 3.40K |
| 2026-07-30 | CAD 90.00 | +0.51% | CAD 89.59 | CAD 90.16 | CAD 89.50 | 4.10K |
| 2026-07-29 | CAD 89.54 | +0.27% | CAD 89.04 | CAD 90.01 | CAD 88.50 | 14.20K |
| 2026-07-28 | CAD 89.30 | +1.92% | CAD 88.03 | CAD 89.30 | CAD 88.03 | 2.20K |
| 2026-07-27 | CAD 87.62 | -0.10% | CAD 88.64 | CAD 88.64 | CAD 87.31 | 13.70K |
| 2026-07-24 | CAD 87.71 | -0.33% | CAD 88.84 | CAD 88.84 | CAD 87.50 | 6.00K |
| 2026-07-23 | CAD 88.00 | -0.52% | CAD 87.51 | CAD 88.00 | CAD 87.01 | 6.10K |
| 2026-07-22 | CAD 88.46 | +0.24% | CAD 88.70 | CAD 88.70 | CAD 86.80 | 23.10K |
| 2026-07-21 | CAD 88.25 | -0.01% | CAD 88.92 | CAD 88.92 | CAD 88.16 | 1.80K |
| 2026-07-20 | CAD 88.26 | +0.17% | CAD 88.16 | CAD 88.93 | CAD 88.00 | 4.70K |
| 2026-07-17 | CAD 88.11 | -0.58% | CAD 88.62 | CAD 88.73 | CAD 88.00 | 6.00K |
| 2026-07-16 | CAD 88.62 | -0.43% | CAD 89.15 | CAD 89.20 | CAD 88.55 | 9.40K |
| 2026-07-15 | CAD 89.00 | -0.50% | CAD 89.50 | CAD 91.00 | CAD 88.60 | 16.10K |
| 2026-07-14 | CAD 89.45 | -0.39% | CAD 90.00 | CAD 90.00 | CAD 89.40 | 4.90K |
| 2026-07-13 | CAD 89.80 | -0.13% | CAD 90.00 | CAD 90.00 | CAD 89.70 | 2.90K |
| 2026-07-10 | CAD 89.92 | -0.17% | CAD 90.06 | CAD 90.06 | CAD 89.65 | 3.20K |
| 2026-07-09 | CAD 90.07 | +0.01% | CAD 90.05 | CAD 90.13 | CAD 90.05 | 1.70K |
| 2026-07-08 | CAD 90.06 | +0.07% | CAD 90.30 | CAD 90.60 | CAD 90.02 | 1.30K |
| 2026-07-07 | CAD 90.00 | -0.11% | CAD 90.45 | CAD 90.45 | CAD 89.50 | 5.50K |
| 2026-07-06 | CAD 90.10 | -0.76% | CAD 90.76 | CAD 91.19 | CAD 89.00 | 2.80K |
| 2026-07-03 | CAD 90.79 | +0.43% | CAD 90.47 | CAD 90.79 | CAD 90.47 | 1.30K |
| 2026-07-02 | CAD 90.40 | -1.44% | CAD 91.05 | CAD 91.05 | CAD 90.36 | 1.90K |
| 2026-06-30 | CAD 91.72 | -0.23% | CAD 92.25 | CAD 92.25 | CAD 91.15 | 3.60K |
| 2026-06-29 | CAD 91.93 | +1.04% | CAD 92.00 | CAD 92.74 | CAD 91.90 | 4.10K |
| 2026-06-26 | CAD 90.98 | +2.11% | CAD 89.04 | CAD 90.98 | CAD 89.04 | 5.10K |
| 2026-06-25 | CAD 89.10 | -0.45% | CAD 89.19 | CAD 90.00 | CAD 88.85 | 4.70K |
| 2026-06-24 | CAD 89.50 | +0.67% | CAD 88.31 | CAD 89.98 | CAD 88.31 | 2.10K |
| 2026-06-23 | CAD 88.90 | +0.34% | CAD 88.08 | CAD 88.98 | CAD 88.00 | 2.40K |
| 2026-06-22 | CAD 88.60 | -0.45% | CAD 88.71 | CAD 89.00 | CAD 88.45 | 1.80K |
| 2026-06-19 | CAD 89.00 | -0.17% | CAD 89.10 | CAD 89.10 | CAD 88.79 | 2.20K |
| 2026-06-18 | CAD 89.15 | +0.60% | CAD 88.64 | CAD 89.25 | CAD 88.63 | 5.20K |
| 2026-06-17 | CAD 88.62 | +0.02% | CAD 89.00 | CAD 89.00 | CAD 88.62 | 4.50K |
| 2026-06-16 | CAD 88.60 | +0.34% | CAD 88.50 | CAD 89.25 | CAD 88.50 | 4.70K |
| 2026-06-15 | CAD 88.30 | +0.01% | CAD 88.00 | CAD 88.53 | CAD 88.00 | 7.60K |
| 2026-06-12 | CAD 88.29 | +0.56% | CAD 88.19 | CAD 89.50 | CAD 88.00 | 2.30K |
| 2026-06-11 | CAD 87.80 | +0.78% | CAD 88.31 | CAD 88.31 | CAD 86.69 | 2.50K |
| 2026-06-10 | CAD 87.12 | -1.28% | CAD 88.25 | CAD 88.83 | CAD 87.12 | 7.90K |
| 2026-06-09 | CAD 88.25 | -0.45% | CAD 88.54 | CAD 88.65 | CAD 88.25 | 3.20K |
| 2026-06-08 | CAD 88.65 | +0.25% | CAD 88.75 | CAD 88.95 | CAD 88.65 | 6.50K |
| 2026-06-05 | CAD 88.43 | -0.06% | CAD 88.51 | CAD 88.71 | CAD 88.43 | 6.20K |
| 2026-06-04 | CAD 88.48 | -0.02% | CAD 88.50 | CAD 88.60 | CAD 88.35 | 4.80K |
| 2026-06-03 | CAD 88.50 | -1.28% | CAD 89.66 | CAD 89.66 | CAD 87.25 | 10.00K |
| 2026-06-02 | CAD 89.65 | -0.99% | CAD 90.98 | CAD 90.99 | CAD 88.60 | 12.60K |
| 2026-06-01 | CAD 90.55 | +0.50% | CAD 90.09 | CAD 90.95 | CAD 90.09 | 2.50K |
| 2026-05-29 | CAD 90.10 | +0.01% | CAD 90.10 | CAD 90.75 | CAD 89.69 | 9.60K |
| 2026-05-28 | CAD 90.09 | -1.22% | CAD 91.20 | CAD 91.20 | CAD 90.09 | 2.40K |
| 2026-05-27 | CAD 91.20 | -0.44% | CAD 91.60 | CAD 91.76 | CAD 91.05 | 2.60K |
| 2026-05-26 | CAD 91.60 | -0.65% | CAD 92.21 | CAD 92.26 | CAD 91.60 | 3.70K |