Cymbria Corporation Historical Data - CYB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Cymbria Corporation (CYB)
Cymbria Corporation (CYB) Historical

Cymbria Corporation (CYB)

74.75

0.75

(1.01%)

Closed November 02 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.84	-1.11125810292	75.59	77.34	73.9	2855	74.52539825	CS
4	1.3	1.76991150442	73.45	78.5	71.51	5509	74.65623879	CS
12	0.95	1.28726287263	73.8	78.5	69.76	4844	72.94948524	CS
26	6.25	9.12408759124	68.5	78.5	66.4	6565	70.78231367	CS
52	15.84	26.8884739433	58.91	78.5	57.54	7769	66.68158519	CS
156	11.5	18.1818181818	63.25	78.5	51.62	6116	62.05559487	CS
260	21.75	41.0377358491	53	78.5	36.41	7230	56.23500022	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730497200	74.75	0.75	1.01	77.34	77.34	74.75	1670
1730410800	74	-0.23	-0.31	74.73	74.73	74	1935
1730324400	74.23	-0.18	-0.24	74.29	74.71	74	3825
1730238000	74.41	-0.35	-0.47	74.55	74.55	73.9	2231
1730151600	74.76	-0.24	-0.32	75.51	75.6	74.76	2410
1729892400	75	-2.8	-3.60	75.59	76.4	74.65	3874
1729806000	77.8	2.86	3.82	76.05	78.5	76	31506
1729719600	74.94	0.69	0.93	73.79	75.2	73.79	10070
1729633200	74.25	1.14	1.56	72.49	74.25	72.4	7768
1729546800	73.11	0.36	0.49	73.15	73.15	72.68	1608
1729287600	72.75	0.35	0.48	72.04	72.75	72.04	1290
1729201200	72.4	-0.16	-0.22	73.18	73.19	72.3	3754
1729114800	72.56	-0.19	-0.26	72.72	72.76	72.35	1978
1729028400	72.75	0.42	0.58	72.1	72.75	72.1	6998
1728682800	72.33	0.58	0.81	71.75	72.6	71.75	3939
1728596400	71.75	-0.15	-0.21	71.55	72	71.51	3100
1728510000	71.9	-0.06	-0.08	71.75	71.9	71.6	7255
1728423600	71.96	-0.35	-0.48	72.26	72.26	71.8	5643
1728337200	72.31	-0.1	-0.14	72.96	72.96	72.31	2530
1728078000	72.41	0.2	0.28	73.45	73.45	72.4	2965
1727991600	72.21	-0.42	-0.58	72.71	72.71	72.15	7876
1727905200	72.63	-0.37	-0.51	73.2	73.2	72.63	5550
1727818800	73	0.98	1.36	72.5	73	72.5	5064
1727732400	72.02	-0.17	-0.24	72	72.25	72	1776
1727473200	72.19	0.34	0.47	72.11	72.66	71.97	12660
1727386800	71.85	-0.15	-0.21	71.99	72.54	71.61	3666
1727300400	72	-0.22	-0.30	72.22	72.4	71.48	3349
1727214000	72.22	-0.1	-0.14	72.06	72.54	71.96	2740
1727127600	72.32	-0.66	-0.90	72.55	72.55	72	1215
1726868400	72.98	0.58	0.80	72.61	72.98	71.9	11350
1726782000	72.4	0.9	1.26	71.67	72.4	71.5	7202
1726695600	71.5	-0.15	-0.21	71.26	71.5	70.99	2976
1726609200	71.65	0.75	1.06	71	71.65	71	6148
1726522800	70.9	0.45	0.64	70.5	70.9	70.3	4740
1726263600	70.45	0.39	0.56	70.07	70.55	70.07	2533
1726177200	70.06	-0.09	-0.13	70.06	70.5	69.83	8127
1726090800	70.15	0.14	0.20	70	70.15	69.76	2112
1726004400	70.01	-0.64	-0.91	71.595	71.595	69.94	3790
1725918000	70.65	0.05	0.07	71.01	71.01	70.5	4465
1725658800	70.6	-0.5	-0.70	71.57	71.57	70.6	5567
1725572400	71.1	0.2	0.28	71.14	71.35	71	3835
1725486000	70.9	0.19	0.27	71.09	71.09	70.6	6225
1725399600	70.71	-0.38	-0.53	71.25	71.25	70.71	2940
1725054000	71.09	0.12	0.17	71.05	71.24	70.95	2820
1724967600	70.97	-0.02	-0.03	71.06	71.06	70.94	4575
1724881200	70.99	0.08	0.11	71.48	71.48	70.9	4230
1724794800	70.91	-0.79	-1.10	71	71	70.65	5702
1724708400	71.7	0	0.00	71.7	71.7	71.7	0
1724449200	71.7	-0.2	-0.28	72	72	71.49	4003
1724362800	71.9	-0.6	-0.83	72.24	72.24	71.8	3905
1724276400	72.5	-1.05	-1.43	73.62	73.62	72.5	8107
1724190000	73.55	-0.15	-0.20	73.72	73.73	73.55	4265
1724103600	73.7	-0.4	-0.54	74.05	74.05	73.7	1505
1723844400	74.1	-0.1	-0.13	74.45	74.45	73.81	5710
1723758000	74.2	0.64	0.87	74	74.2	74	1178
1723671600	73.56	-0.23	-0.31	73.86	73.86	73.56	2647
1723585200	73.79	0.19	0.26	73.81	74	73.7	2301
1723498800	73.6	-0.22	-0.30	73.82	74	73.6	568
1723239600	73.82	0.02	0.03	73.8	73.82	73.5	4028
1723153200	73.8	0.69	0.94	73.3	73.98	72.86	4303
1723066800	73.11	-0.96	-1.30	73.48	73.6	73.11	1614
1722980400	74.07	1.62	2.24	72	74.07	72	14476
1722634800	72.45	-0.1	-0.14	72.5	72.5	72.22	5500

NLBNPIT21753 20351221 5....

Dragonfly Energy

Altamir Amboise

NexPoint Real Estate Fin...

Pioneer Floating Rate

Vontobel Financial Produ...

BLUEROCK RESIDENTIAL GROWTH

Spirent Communications (PK)

BNP Paribas Issuance

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions