STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

Evolve Cyber Security Index Fund (CYBR-U.TO)

Toronto - Toronto Real Time Price. Currency in USD

Add to watchlist

51.76

+0.07

(+0.14%)

At close: 02:52PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	51.76	51.76	51.76	51.76	51.76	-
Apr 30, 2024	51.76	51.76	51.76	51.76	51.76	-
Apr 29, 2024	51.76	51.76	51.76	51.76	51.76	-
Apr 29, 2024	0.01 Dividend
Apr 26, 2024	51.76	51.76	51.76	51.76	51.75	-
Apr 25, 2024	51.76	51.76	51.76	51.76	51.75	-
Apr 24, 2024	51.76	51.76	51.76	51.76	51.75	-
Apr 23, 2024	51.76	51.76	51.76	51.76	51.75	300
Apr 22, 2024	51.19	51.19	51.19	51.19	51.18	-
Apr 19, 2024	51.19	51.19	51.19	51.19	51.18	-
Apr 18, 2024	51.19	51.19	51.19	51.19	51.18	-
Apr 17, 2024	51.19	51.19	51.19	51.19	51.18	-
Apr 16, 2024	51.19	51.19	51.19	51.19	51.18	100
Apr 15, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 12, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 11, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 10, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 09, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 08, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 05, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 04, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 03, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 02, 2024	53.60	53.60	53.60	53.60	53.59	-
Apr 01, 2024	53.60	53.60	53.60	53.60	53.59	1,101
Mar 28, 2024	53.89	53.89	53.89	53.89	53.88	-
Mar 27, 2024	53.89	53.89	53.89	53.89	53.88	-
Mar 27, 2024	0.01 Dividend
Mar 26, 2024	53.89	53.89	53.89	53.89	53.87	-
Mar 25, 2024	53.89	53.89	53.89	53.89	53.87	1,600
Mar 22, 2024	54.72	54.72	54.72	54.72	54.70	-
Mar 21, 2024	54.72	54.72	54.72	54.72	54.70	-
Mar 20, 2024	54.72	54.72	54.72	54.72	54.70	-
Mar 19, 2024	54.72	54.72	54.72	54.72	54.70	-
Mar 18, 2024	54.72	54.72	54.72	54.72	54.70	-
Mar 15, 2024	54.72	54.72	54.72	54.72	54.70	-
Mar 14, 2024	54.72	54.72	54.72	54.72	54.70	-
Mar 13, 2024	54.72	54.72	54.72	54.72	54.70	-
Mar 12, 2024	54.72	54.72	54.72	54.72	54.70	-
Mar 11, 2024	54.72	54.72	54.72	54.72	54.70	100
Mar 08, 2024	54.84	54.84	54.84	54.84	54.82	-
Mar 07, 2024	54.84	54.84	54.84	54.84	54.82	-
Mar 06, 2024	54.84	54.84	54.84	54.84	54.82	-
Mar 05, 2024	54.84	54.84	54.84	54.84	54.82	-
Mar 04, 2024	54.84	54.84	54.84	54.84	54.82	-
Mar 01, 2024	54.84	54.84	54.84	54.84	54.82	-
Feb 29, 2024	54.84	54.84	54.84	54.84	54.82	-
Feb 28, 2024	54.84	54.84	54.84	54.84	54.82	-
Feb 28, 2024	0.01 Dividend
Feb 27, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 26, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 23, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 22, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 21, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 20, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 16, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 15, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 14, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 13, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 12, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 09, 2024	54.84	54.84	54.84	54.84	54.81	-
Feb 08, 2024	54.84	54.84	54.84	54.84	54.81	100
Feb 07, 2024	53.49	53.49	53.49	53.49	53.46	-
Feb 06, 2024	53.49	53.49	53.49	53.49	53.46	-
Feb 05, 2024	53.49	53.49	53.49	53.49	53.46	-
Feb 02, 2024	53.49	53.49	53.49	53.49	53.46	-
Feb 01, 2024	52.25	53.49	52.25	53.49	53.46	200
Jan 31, 2024	52.00	52.00	52.00	52.00	51.97	-
Jan 30, 2024	52.00	52.00	52.00	52.00	51.97	-
Jan 30, 2024	0.01 Dividend
Jan 29, 2024	52.00	52.00	52.00	52.00	51.96	-
Jan 26, 2024	52.00	52.00	52.00	52.00	51.96	-
Jan 25, 2024	52.00	52.00	52.00	52.00	51.96	-
Jan 24, 2024	52.00	52.00	52.00	52.00	51.96	-
Jan 23, 2024	52.00	52.00	52.00	52.00	51.96	-
Jan 22, 2024	52.00	52.00	52.00	52.00	51.96	-
Jan 19, 2024	52.00	52.00	52.00	52.00	51.96	700
Jan 18, 2024	50.96	50.96	50.96	50.96	50.92	-
Jan 17, 2024	50.96	50.96	50.96	50.96	50.92	101
Jan 16, 2024	50.00	50.00	50.00	50.00	49.96	-
Jan 15, 2024	50.00	50.00	50.00	50.00	49.96	-
Jan 12, 2024	50.00	50.00	50.00	50.00	49.96	-
Jan 11, 2024	50.00	50.00	50.00	50.00	49.96	-
Jan 10, 2024	50.00	50.00	50.00	50.00	49.96	-
Jan 09, 2024	50.00	50.00	50.00	50.00	49.96	-
Jan 08, 2024	50.00	50.00	50.00	50.00	49.96	700
Jan 05, 2024	51.08	51.08	51.08	51.08	51.04	-
Jan 04, 2024	51.08	51.08	51.08	51.08	51.04	-
Jan 03, 2024	51.08	51.08	51.08	51.08	51.04	-
Jan 02, 2024	51.08	51.08	51.08	51.08	51.04	-
Dec 29, 2023	51.08	51.08	51.08	51.08	51.04	-
Dec 28, 2023	51.08	51.08	51.08	51.08	51.04	-
Dec 27, 2023	51.08	51.08	51.08	51.08	51.04	-
Dec 22, 2023	51.08	51.08	51.08	51.08	51.04	1,400
Dec 21, 2023	46.61	46.61	46.61	46.61	46.57	-
Dec 20, 2023	46.61	46.61	46.61	46.61	46.57	-
Dec 19, 2023	46.61	46.61	46.61	46.61	46.57	-
Dec 18, 2023	46.61	46.61	46.61	46.61	46.57	-
Dec 15, 2023	46.61	46.61	46.61	46.61	46.57	-
Dec 14, 2023	46.61	46.61	46.61	46.61	46.57	-
Dec 13, 2023	46.61	46.61	46.61	46.61	46.57	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.47%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD80,458.28+2,132.95(+2.72%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Evolve Cyber Security Index Fund (CYBR-U.TO)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.47%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
80,458.28
+2,132.95(+2.72%)