Evolve Cyber Security Index Fund - UnHedged Units (CYBR-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:14PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| May 01, 2024 | 52.94 | 53.61 | 52.94 | 53.61 | 53.61 | 700 |
| Apr 30, 2024 | 53.06 | 53.06 | 52.82 | 52.82 | 52.82 | 700 |
| Apr 29, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | - |
| Apr 29, 2024 | 0.01 Dividend | |||||
| Apr 26, 2024 | 53.03 | 53.04 | 53.03 | 53.04 | 53.03 | 600 |
| Apr 25, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.46 | 100 |
| Apr 24, 2024 | 52.63 | 52.63 | 52.62 | 52.62 | 52.61 | 500 |
| Apr 23, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.51 | - |
| Apr 22, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.19 | 100 |
| Apr 19, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.44 | - |
| Apr 18, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.67 | 300 |
| Apr 17, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.11 | - |
| Apr 16, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.33 | - |
| Apr 15, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.16 | 100 |
| Apr 12, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.04 | - |
| Apr 11, 2024 | 53.99 | 54.05 | 53.99 | 54.05 | 54.04 | 400 |
| Apr 10, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.71 | - |
| Apr 09, 2024 | 53.71 | 53.73 | 53.71 | 53.71 | 53.70 | 1,800 |
| Apr 08, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.72 | 100 |
| Apr 05, 2024 | 53.98 | 54.06 | 53.96 | 53.96 | 53.95 | 400 |
| Apr 04, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.53 | 200 |
| Apr 03, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.99 | 100 |
| Apr 02, 2024 | 53.95 | 54.03 | 53.95 | 54.03 | 54.02 | 1,800 |
| Apr 01, 2024 | 54.36 | 54.36 | 54.27 | 54.27 | 54.26 | 700 |
| Mar 28, 2024 | 54.63 | 54.63 | 54.52 | 54.53 | 54.52 | 2,000 |
| Mar 27, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.39 | - |
| Mar 27, 2024 | 0.01 Dividend | |||||
| Mar 26, 2024 | 54.55 | 54.55 | 54.46 | 54.46 | 54.44 | 1,300 |
| Mar 25, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.47 | 100 |
| Mar 22, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.11 | - |
| Mar 21, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.27 | 200 |
| Mar 20, 2024 | 54.55 | 54.65 | 54.55 | 54.65 | 54.63 | 1,400 |
| Mar 19, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.42 | - |
| Mar 18, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.48 | 200 |
| Mar 15, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.74 | - |
| Mar 14, 2024 | 54.52 | 54.76 | 54.52 | 54.76 | 54.74 | 600 |
| Mar 13, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.47 | - |
| Mar 12, 2024 | 55.67 | 55.67 | 55.55 | 55.55 | 55.53 | 400 |
| Mar 11, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.08 | 300 |
| Mar 08, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.01 | - |
| Mar 07, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.72 | - |
| Mar 06, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.24 | - |
| Mar 05, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.57 | - |
| Mar 04, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.07 | - |
| Mar 01, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.35 | - |
| Feb 29, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.03 | - |
| Feb 28, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.07 | 200 |
| Feb 28, 2024 | 0.01 Dividend | |||||
| Feb 27, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.83 | 200 |
| Feb 26, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.45 | - |
| Feb 23, 2024 | 52.20 | 53.48 | 52.20 | 53.48 | 53.45 | 100 |
| Feb 22, 2024 | 52.30 | 52.30 | 52.20 | 52.20 | 52.17 | 600 |
| Feb 21, 2024 | 51.61 | 51.62 | 51.20 | 51.20 | 51.17 | 1,000 |
| Feb 20, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.13 | - |
| Feb 16, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | 1,100 |
| Feb 15, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.47 | 500 |
| Feb 14, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.97 | 100 |
| Feb 13, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.91 | 200 |
| Feb 12, 2024 | 57.00 | 57.00 | 56.74 | 56.74 | 56.71 | 400 |
| Feb 09, 2024 | 57.01 | 57.06 | 57.01 | 57.06 | 57.03 | 1,100 |
| Feb 08, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.16 | - |
| Feb 07, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.07 | - |
| Feb 06, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.70 | - |
| Feb 05, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.09 | 100 |
| Feb 02, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.74 | - |
| Feb 01, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.17 | 200 |
| Jan 31, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.41 | 200 |
| Jan 30, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.21 | - |
| Jan 30, 2024 | 0.01 Dividend | |||||
| Jan 29, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.20 | 100 |
| Jan 26, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.05 | - |
| Jan 25, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.46 | 100 |
| Jan 24, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.98 | 1,300 |
| Jan 23, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.51 | 100 |
| Jan 22, 2024 | 53.30 | 53.30 | 53.25 | 53.25 | 53.21 | 200 |
| Jan 19, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.05 | - |
| Jan 18, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.21 | 100 |
| Jan 17, 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.63 | 100 |
| Jan 16, 2024 | 52.04 | 52.04 | 52.01 | 52.01 | 51.97 | 900 |
| Jan 15, 2024 | 52.07 | 52.27 | 52.07 | 52.27 | 52.23 | 200 |
| Jan 12, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.71 | - |
| Jan 11, 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.05 | - |
| Jan 10, 2024 | 50.99 | 51.00 | 50.99 | 51.00 | 50.96 | 1,600 |
| Jan 09, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.39 | 100 |
| Jan 08, 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.53 | - |
| Jan 05, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.66 | - |
| Jan 04, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.97 | - |
| Jan 03, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.70 | 200 |
| Jan 02, 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.30 | 300 |
| Dec 29, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 50.52 | - |
| Dec 28, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.62 | - |
| Dec 28, 2023 | 0.01 Dividend | |||||
| Dec 27, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 50.10 | 200 |
| Dec 22, 2023 | 50.53 | 50.53 | 50.52 | 50.52 | 50.47 | 200 |
| Dec 21, 2023 | 50.27 | 50.35 | 50.27 | 50.35 | 50.30 | 400 |
| Dec 20, 2023 | 50.82 | 50.96 | 50.42 | 50.42 | 50.37 | 2,700 |
| Dec 19, 2023 | 50.60 | 50.60 | 50.60 | 50.60 | 50.55 | 100 |
| Dec 18, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 50.27 | - |
| Dec 15, 2023 | 50.28 | 50.32 | 50.28 | 50.32 | 50.27 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.