Cymbria Corporation Class A CYB
TSX · Kanada · Çeşitli
CAD 95,54+1,14 (+%1,21)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 95,54 | +%1,21 | CAD 95,00 | CAD 95,54 | CAD 94,74 | 4,90K |
| 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 |