Canada markets open in 2 hours 44 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
38.55-0.42 (-1.08%)
At close: 03:11PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202239.0039.0038.5338.5538.552,400
Aug 08, 202239.5039.5039.0939.1039.10500
Aug 05, 202238.1738.2238.1738.2038.20400
Aug 04, 202239.1039.1038.3638.5838.5815,600
Aug 03, 202239.1839.6939.1839.6939.691,800
Aug 02, 202238.0038.5038.0038.3238.323,200
Jul 29, 202237.9837.9837.4737.7737.772,200
Jul 28, 202237.4837.7937.0037.7937.791,600
Jul 28, 20220.01 Dividend
Jul 27, 202237.2537.3037.2537.3037.29500
Jul 26, 202237.5637.7236.5236.5236.514,000
Jul 25, 202238.4838.4838.4538.4538.444,600
Jul 22, 202238.9139.5038.7238.7738.76900
Jul 21, 202238.7639.1138.7639.1039.091,200
Jul 20, 202238.7238.9338.6838.9038.891,200
Jul 19, 202237.5937.8437.1137.8237.811,300
Jul 18, 202237.8037.8637.6937.6937.681,700
Jul 15, 202237.0037.2036.9237.2037.191,400
Jul 14, 202237.0137.0136.1536.6136.601,200
Jul 13, 202237.5137.5137.5137.5137.50200
Jul 12, 202238.3138.3137.7737.8037.791,600
Jul 11, 202238.6338.8038.5838.5838.57900
Jul 08, 202238.5939.6238.5939.6239.61500
Jul 07, 202238.5639.3538.5639.2539.243,000
Jul 06, 202238.2438.8138.2438.5838.574,200
Jul 05, 202237.6038.0037.6038.0037.99400
Jul 04, 202237.5537.5537.4037.5037.492,000
Jun 30, 202237.2637.2636.6436.7536.741,800
Jun 29, 202237.2737.2937.2637.2837.27500
Jun 29, 20220.01 Dividend
Jun 28, 202238.5738.5837.2937.2937.27800
Jun 27, 202239.0039.0038.5738.5738.55700
Jun 24, 202238.4639.0038.4539.0038.98500
Jun 23, 202237.1737.7037.1737.7037.68700
Jun 22, 202235.9136.7335.9136.4036.382,600
Jun 21, 202236.2136.7836.2136.3436.322,100
Jun 20, 202235.9036.0835.9036.0836.061,400
Jun 17, 202234.4935.7234.4935.7235.705,400
Jun 16, 202235.1135.1134.3134.3534.335,400
Jun 15, 202235.4236.6435.4236.1036.087,100
Jun 14, 202235.3135.7035.0935.1135.094,600
Jun 13, 202236.0636.0835.0935.3535.332,200
Jun 10, 202238.2238.2237.2437.2437.221,100
Jun 09, 202239.0039.3338.9838.9838.96600
Jun 08, 202239.3040.0039.3040.0039.98600
Jun 07, 202238.6839.4638.6839.4639.442,200
Jun 06, 202238.7039.2638.7038.8638.84900
Jun 03, 202239.1839.1838.7138.9538.93700
Jun 02, 202239.0139.1839.0139.1839.162,500
Jun 01, 202238.2838.7037.8938.0037.982,900
May 31, 202238.9538.9538.0838.0838.061,800
May 30, 202238.9539.3438.9539.3439.321,500
May 30, 20220.01 Dividend
May 27, 202237.7038.8537.7038.8538.823,000
May 26, 202237.0037.7437.0037.7437.712,700
May 25, 202236.1536.7736.1536.7536.721,100
May 24, 202236.7136.7135.8536.1536.123,500
May 20, 202236.5737.3335.9936.7136.686,700
May 19, 202234.6736.3034.6735.9135.883,400
May 18, 202236.5036.5035.1535.2035.1773,800
May 17, 202237.4237.5036.2536.7136.681,600
May 16, 202237.3037.3036.5936.8536.823,900
May 13, 202237.2537.4537.0537.4537.423,100
May 12, 202234.8635.3934.7035.3935.365,500
May 11, 202235.5036.5034.9634.9634.935,100
May 10, 202236.0036.3035.0036.0035.974,900
May 09, 202237.6737.6735.4335.4335.404,600
May 06, 202239.9939.9938.1838.2038.177,900
May 05, 202242.0642.0640.0040.3240.297,500
May 04, 202241.8042.6840.6542.5442.515,500
May 03, 202242.6442.7042.2142.2242.192,500
May 02, 202241.8142.7041.7042.7042.673,200
Apr 29, 202243.0043.0042.1242.1242.097,600
Apr 28, 202242.7643.5542.7643.5043.47900
Apr 28, 20220.01 Dividend
Apr 27, 202242.3043.4042.3042.7542.711,600
Apr 26, 202244.1544.1543.0743.0743.034,000
Apr 25, 202243.7444.5043.6644.4444.394,300
Apr 22, 202244.6044.7143.6443.6443.605,800
Apr 21, 202246.4446.4444.5744.5744.521,700
Apr 20, 202246.3046.4546.2446.4046.351,600
Apr 19, 202246.4246.8546.4246.8146.763,200
Apr 18, 202246.5446.5445.6246.2046.151,700
Apr 14, 202247.5147.5146.7746.7746.721,600
Apr 13, 202246.8347.5046.8347.5047.451,400
Apr 12, 202247.1747.2346.2046.2046.154,000
Apr 11, 202245.4646.3545.3146.0546.008,500
Apr 08, 202245.9245.9245.9045.9045.85600
Apr 07, 202245.9446.5045.9446.2846.232,200
Apr 06, 202246.0046.0045.6645.8445.794,200
Apr 05, 202248.2048.2046.9347.0647.014,100
Apr 04, 202247.4748.2047.4748.2048.152,000
Apr 01, 202247.6447.6447.0047.2047.153,200
Mar 31, 202247.1847.4447.1147.1147.0621,100
Mar 30, 202247.4648.0047.1847.1847.136,600
Mar 30, 20220.01 Dividend
Mar 29, 202247.1047.6446.5547.6447.584,700
Mar 28, 202246.1246.9946.1246.8146.752,300
Mar 25, 202247.1747.1745.8346.5246.462,900
Mar 24, 202246.4147.0445.9047.0446.982,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...