Canada Markets closed

Evolve Cyber Security Index Fund - Hedged Units (CYBR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.71+0.80 (+2.23%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202236.5737.3335.9936.7136.716,700
May 19, 202234.6736.3034.6735.9135.913,400
May 18, 202236.5036.5035.1535.2035.2073,800
May 17, 202237.4237.5036.2536.7136.711,600
May 16, 202237.3037.3036.5936.8536.853,900
May 13, 202237.2537.4537.0537.4537.453,100
May 12, 202234.8635.3934.7035.3935.395,500
May 11, 202235.5036.5034.9634.9634.965,100
May 10, 202236.0036.3035.0036.0036.004,900
May 09, 202237.6737.6735.4335.4335.434,600
May 06, 202239.9939.9938.1838.2038.207,900
May 05, 202242.0642.0640.0040.3240.327,500
May 04, 202241.8042.6840.6542.5442.545,500
May 03, 202242.6442.7042.2142.2242.222,500
May 02, 202241.8142.7041.7042.7042.703,200
Apr 29, 202243.0043.0042.1242.1242.127,600
Apr 28, 202242.7643.5542.7643.5043.50900
Apr 27, 202242.3043.4042.3042.7542.751,600
Apr 26, 202244.1544.1543.0743.0743.074,000
Apr 25, 202243.7444.5043.6644.4444.444,300
Apr 22, 202244.6044.7143.6443.6443.645,800
Apr 21, 202246.4446.4444.5744.5744.571,700
Apr 20, 202246.3046.4546.2446.4046.401,600
Apr 19, 202246.4246.8546.4246.8146.813,200
Apr 18, 202246.5446.5445.6246.2046.201,700
Apr 14, 202247.5147.5146.7746.7746.771,600
Apr 13, 202246.8347.5046.8347.5047.501,400
Apr 12, 202247.1747.2346.2046.2046.204,000
Apr 11, 202245.4646.3545.3146.0546.058,500
Apr 08, 202245.9245.9245.9045.9045.90600
Apr 07, 202245.9446.5045.9446.2846.282,200
Apr 06, 202246.0046.0045.6645.8445.844,200
Apr 05, 202248.2048.2046.9347.0647.064,100
Apr 04, 202247.4748.2047.4748.2048.202,000
Apr 01, 202247.6447.6447.0047.2047.203,200
Mar 31, 202247.1847.4447.1147.1147.1121,100
Mar 30, 202247.4648.0047.1847.1847.186,600
Mar 29, 202247.1047.6446.5547.6447.644,700
Mar 28, 202246.1246.9946.1246.8146.812,300
Mar 25, 202247.1747.1745.8346.5246.522,900
Mar 24, 202246.4147.0445.9047.0447.042,300
Mar 23, 202245.8947.1945.8946.5746.576,800
Mar 22, 202245.4546.7345.4546.7246.726,100
Mar 21, 202245.6545.7844.6745.4545.4511,800
Mar 18, 202244.1845.7744.1845.5845.586,300
Mar 17, 202242.7644.2342.7644.2344.235,500
Mar 16, 202242.7743.1642.1542.8542.853,000
Mar 15, 202240.7941.2540.4141.2541.251,900
Mar 14, 202241.9141.9140.4940.4940.492,800
Mar 11, 202243.1043.1942.0042.0042.002,500
Mar 10, 202243.0143.6142.9743.3543.352,500
Mar 09, 202243.0043.6942.4443.5643.5614,200
Mar 08, 202242.3542.7541.9141.9141.915,800
Mar 07, 202244.1044.4242.4542.4542.455,200
Mar 04, 202245.0045.0043.8344.2444.244,200
Mar 03, 202246.7346.7345.0245.2845.2811,800
Mar 02, 202246.4946.6545.4046.6446.646,500
Mar 01, 202245.8047.0245.8046.1646.1623,300
Feb 28, 202244.2445.7644.2345.6745.6713,100
Feb 25, 202243.5043.5842.9943.5843.5811,300
Feb 24, 202239.2943.4439.1143.4143.4110,300
Feb 23, 202241.5341.9540.4140.4740.473,600
Feb 22, 202240.5741.7540.5741.2741.275,000
Feb 18, 202241.5041.5041.2941.2941.293,000
Feb 17, 202244.0844.0842.0142.0542.053,500
Feb 16, 202244.2944.2943.6144.1144.1113,100
Feb 15, 202244.0044.6044.0044.6044.604,300
Feb 14, 202243.2344.0643.2343.4443.448,400
Feb 11, 202244.5544.5543.3543.6543.651,900
Feb 10, 202244.3445.4744.2044.4044.404,200
Feb 09, 202243.6944.6243.6944.6244.624,500
Feb 08, 202242.7043.2242.6943.1643.163,800
Feb 07, 202243.0043.0142.8242.8942.898,600
Feb 04, 202242.8643.2442.8643.2443.24600
Feb 03, 202242.7642.9642.2042.2042.2010,700
Feb 02, 202243.9043.9043.0043.4343.437,800
Feb 01, 202243.1243.9243.1243.7443.746,900
Jan 31, 202242.1143.1842.1143.0043.003,600
Jan 28, 202240.2141.1239.9541.1241.128,000
Jan 27, 202241.3541.5740.3640.4040.402,100
Jan 26, 202242.3542.3540.7140.7440.742,800
Jan 25, 202241.7241.7240.8041.0141.0110,600
Jan 24, 202241.9542.8740.0042.8742.879,800
Jan 21, 202244.0844.0842.6442.7942.799,200
Jan 20, 202245.1945.3844.1644.1644.162,800
Jan 19, 202244.5144.9044.4244.4344.435,700
Jan 18, 202244.5544.6544.1044.1044.108,600
Jan 17, 202245.0045.0044.9044.9044.90600
Jan 14, 202243.6944.8643.6944.8044.802,900
Jan 13, 202246.0446.1544.4944.4944.497,200
Jan 12, 202246.7246.8546.3446.3446.342,800
Jan 11, 202245.9146.5045.9146.4346.431,900
Jan 10, 202245.0045.9643.8545.9645.965,700
Jan 07, 202245.0845.9645.0845.5045.501,700
Jan 06, 202244.7145.9644.6545.5645.564,800
Jan 05, 202246.7146.7144.8844.9844.988,400
Jan 04, 202248.8548.8546.1546.7346.7310,700
Dec 31, 202149.7549.7649.5049.5049.504,600
Dec 30, 202149.5050.2049.5049.8849.882,500
Dec 29, 202149.4949.5049.2349.4349.432,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...