Evolve Cyber Security Index Fund - Hedged Units (CYBR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 44.00 | 44.00 | 43.98 | 43.99 | 43.99 | 496 |
| Apr 18, 2024 | 44.49 | 44.50 | 44.36 | 44.36 | 44.36 | 4,400 |
| Apr 17, 2024 | 44.42 | 44.56 | 44.19 | 44.19 | 44.19 | 6,100 |
| Apr 16, 2024 | 44.65 | 44.65 | 44.31 | 44.31 | 44.31 | 1,500 |
| Apr 15, 2024 | 45.65 | 45.65 | 44.65 | 44.65 | 44.65 | 1,800 |
| Apr 12, 2024 | 46.02 | 46.30 | 46.02 | 46.05 | 46.05 | 1,600 |
| Apr 11, 2024 | 46.27 | 46.70 | 46.20 | 46.67 | 46.67 | 2,100 |
| Apr 10, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 300 |
| Apr 09, 2024 | 47.00 | 47.00 | 46.74 | 46.74 | 46.74 | 1,100 |
| Apr 08, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Apr 05, 2024 | 45.98 | 46.80 | 45.98 | 46.66 | 46.66 | 1,000 |
| Apr 04, 2024 | 47.71 | 47.71 | 46.20 | 46.20 | 46.20 | 900 |
| Apr 03, 2024 | 47.00 | 47.11 | 47.00 | 47.11 | 47.11 | 300 |
| Apr 02, 2024 | 46.34 | 46.94 | 46.34 | 46.78 | 46.78 | 2,800 |
| Apr 01, 2024 | 47.06 | 47.25 | 47.06 | 47.25 | 47.25 | 600 |
| Mar 28, 2024 | 46.86 | 47.40 | 46.86 | 47.40 | 47.40 | 700 |
| Mar 27, 2024 | 47.42 | 47.42 | 46.92 | 47.10 | 47.10 | 3,500 |
| Mar 27, 2024 | 0.01 Dividend | |||||
| Mar 26, 2024 | 47.39 | 47.44 | 47.22 | 47.44 | 47.43 | 300 |
| Mar 25, 2024 | 47.40 | 47.45 | 47.40 | 47.40 | 47.39 | 3,100 |
| Mar 22, 2024 | 47.75 | 47.75 | 47.59 | 47.65 | 47.64 | 2,000 |
| Mar 21, 2024 | 47.50 | 48.20 | 47.50 | 48.00 | 47.99 | 1,400 |
| Mar 20, 2024 | 47.08 | 47.30 | 47.08 | 47.27 | 47.26 | 500 |
| Mar 19, 2024 | 46.79 | 47.38 | 46.70 | 47.38 | 47.37 | 2,200 |
| Mar 18, 2024 | 47.07 | 47.30 | 47.07 | 47.27 | 47.26 | 1,100 |
| Mar 15, 2024 | 47.19 | 47.19 | 47.11 | 47.11 | 47.10 | 600 |
| Mar 14, 2024 | 48.31 | 48.31 | 47.52 | 47.53 | 47.52 | 1,200 |
| Mar 13, 2024 | 48.44 | 48.51 | 48.44 | 48.51 | 48.50 | 1,100 |
| Mar 12, 2024 | 48.42 | 48.42 | 48.29 | 48.38 | 48.37 | 2,500 |
| Mar 11, 2024 | 47.76 | 47.99 | 47.76 | 47.99 | 47.98 | 2,900 |
| Mar 08, 2024 | 48.32 | 48.40 | 47.82 | 47.90 | 47.89 | 1,300 |
| Mar 07, 2024 | 47.86 | 47.86 | 47.77 | 47.77 | 47.76 | 600 |
| Mar 06, 2024 | 49.08 | 49.08 | 47.55 | 47.56 | 47.55 | 1,500 |
| Mar 05, 2024 | 48.13 | 48.13 | 46.61 | 46.95 | 46.94 | 2,900 |
| Mar 04, 2024 | 48.26 | 48.40 | 48.12 | 48.15 | 48.14 | 1,400 |
| Mar 01, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.21 | 200 |
| Feb 29, 2024 | 48.58 | 49.00 | 48.58 | 48.90 | 48.89 | 2,400 |
| Feb 28, 2024 | 47.77 | 47.92 | 47.68 | 47.80 | 47.79 | 1,000 |
| Feb 28, 2024 | 0.01 Dividend | |||||
| Feb 27, 2024 | 48.16 | 48.16 | 47.67 | 47.67 | 47.65 | 1,600 |
| Feb 26, 2024 | 46.72 | 47.59 | 46.72 | 47.50 | 47.48 | 1,200 |
| Feb 23, 2024 | 46.06 | 46.85 | 46.06 | 46.68 | 46.66 | 2,000 |
| Feb 22, 2024 | 46.42 | 46.42 | 45.90 | 46.06 | 46.04 | 2,600 |
| Feb 21, 2024 | 45.85 | 45.86 | 43.76 | 45.01 | 44.99 | 5,200 |
| Feb 20, 2024 | 48.21 | 48.22 | 47.80 | 48.08 | 48.06 | 4,300 |
| Feb 16, 2024 | 49.00 | 49.05 | 48.95 | 48.95 | 48.93 | 1,900 |
| Feb 15, 2024 | 50.17 | 50.17 | 49.35 | 49.42 | 49.40 | 400 |
| Feb 14, 2024 | 49.00 | 49.67 | 49.00 | 49.67 | 49.65 | 1,800 |
| Feb 13, 2024 | 48.71 | 49.00 | 48.71 | 48.76 | 48.74 | 1,500 |
| Feb 12, 2024 | 49.83 | 49.99 | 49.49 | 49.49 | 49.47 | 1,000 |
| Feb 09, 2024 | 49.33 | 50.27 | 49.33 | 49.91 | 49.89 | 3,800 |
| Feb 08, 2024 | 48.53 | 48.81 | 48.53 | 48.81 | 48.79 | 1,600 |
| Feb 07, 2024 | 48.26 | 48.62 | 48.03 | 48.23 | 48.21 | 2,700 |
| Feb 06, 2024 | 46.86 | 47.38 | 46.75 | 47.25 | 47.23 | 2,100 |
| Feb 05, 2024 | 47.48 | 47.48 | 46.50 | 46.75 | 46.73 | 1,800 |
| Feb 02, 2024 | 47.38 | 47.46 | 47.30 | 47.45 | 47.43 | 1,300 |
| Feb 01, 2024 | 47.00 | 47.19 | 46.83 | 47.19 | 47.17 | 2,100 |
| Jan 31, 2024 | 46.86 | 47.20 | 46.74 | 46.81 | 46.79 | 5,800 |
| Jan 30, 2024 | 47.73 | 47.73 | 47.50 | 47.52 | 47.50 | 3,200 |
| Jan 30, 2024 | 0.01 Dividend | |||||
| Jan 29, 2024 | 46.78 | 47.50 | 46.78 | 47.50 | 47.47 | 7,300 |
| Jan 26, 2024 | 47.08 | 47.23 | 46.92 | 47.00 | 46.97 | 2,100 |
| Jan 25, 2024 | 47.24 | 47.24 | 46.30 | 46.34 | 46.31 | 2,100 |
| Jan 24, 2024 | 46.95 | 47.25 | 46.95 | 47.00 | 46.97 | 3,100 |
| Jan 23, 2024 | 46.92 | 46.92 | 46.65 | 46.81 | 46.78 | 1,600 |
| Jan 22, 2024 | 46.23 | 46.81 | 46.23 | 46.81 | 46.78 | 2,600 |
| Jan 19, 2024 | 45.46 | 45.58 | 45.42 | 45.51 | 45.48 | 1,400 |
| Jan 18, 2024 | 45.40 | 45.52 | 45.16 | 45.46 | 45.43 | 1,400 |
| Jan 17, 2024 | 45.44 | 45.44 | 44.86 | 45.01 | 44.98 | 2,900 |
| Jan 16, 2024 | 45.66 | 45.66 | 45.47 | 45.49 | 45.46 | 700 |
| Jan 15, 2024 | 45.53 | 45.78 | 45.53 | 45.78 | 45.75 | 400 |
| Jan 12, 2024 | 46.00 | 46.03 | 45.79 | 45.79 | 45.76 | 1,400 |
| Jan 11, 2024 | 45.05 | 45.48 | 45.05 | 45.48 | 45.45 | 600 |
| Jan 10, 2024 | 44.81 | 45.05 | 44.78 | 45.05 | 45.02 | 1,700 |
| Jan 09, 2024 | 43.74 | 44.29 | 43.74 | 44.21 | 44.18 | 1,600 |
| Jan 08, 2024 | 43.50 | 43.71 | 43.50 | 43.70 | 43.67 | 600 |
| Jan 05, 2024 | 42.94 | 42.94 | 42.53 | 42.60 | 42.57 | 1,300 |
| Jan 04, 2024 | 43.18 | 43.18 | 43.00 | 43.02 | 42.99 | 1,500 |
| Jan 03, 2024 | 42.88 | 42.95 | 42.88 | 42.94 | 42.91 | 1,100 |
| Jan 02, 2024 | 44.20 | 44.20 | 43.34 | 43.38 | 43.35 | 5,800 |
| Dec 29, 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.62 | 400 |
| Dec 28, 2023 | 44.80 | 44.83 | 44.70 | 44.70 | 44.67 | 1,600 |
| Dec 28, 2023 | 0.01 Dividend | |||||
| Dec 27, 2023 | 44.91 | 45.05 | 44.77 | 44.89 | 44.85 | 3,800 |
| Dec 22, 2023 | 44.60 | 44.91 | 44.60 | 44.91 | 44.87 | 800 |
| Dec 21, 2023 | 44.86 | 44.86 | 44.26 | 44.59 | 44.55 | 4,100 |
| Dec 20, 2023 | 44.99 | 45.07 | 44.99 | 45.07 | 45.03 | 2,100 |
| Dec 19, 2023 | 44.08 | 44.77 | 44.08 | 44.77 | 44.73 | 1,500 |
| Dec 18, 2023 | 44.00 | 44.25 | 44.00 | 44.17 | 44.13 | 2,000 |
| Dec 15, 2023 | 43.55 | 44.15 | 43.55 | 44.15 | 44.11 | 3,300 |
| Dec 14, 2023 | 43.75 | 43.75 | 43.54 | 43.54 | 43.50 | 1,000 |
| Dec 13, 2023 | 43.35 | 43.70 | 43.15 | 43.70 | 43.66 | 1,900 |
| Dec 12, 2023 | 42.63 | 43.30 | 42.63 | 43.25 | 43.21 | 2,600 |
| Dec 11, 2023 | 42.12 | 42.65 | 42.12 | 42.65 | 42.61 | 3,800 |
| Dec 08, 2023 | 41.90 | 42.34 | 41.90 | 42.25 | 42.21 | 5,000 |
| Dec 07, 2023 | 41.90 | 41.90 | 41.90 | 41.90 | 41.86 | 4,400 |
| Dec 06, 2023 | 42.31 | 42.50 | 42.31 | 42.40 | 42.36 | 800 |
| Dec 05, 2023 | 41.75 | 41.92 | 41.65 | 41.92 | 41.88 | 1,600 |
| Dec 04, 2023 | 41.99 | 41.99 | 41.67 | 41.96 | 41.92 | 1,700 |
| Dec 01, 2023 | 41.17 | 41.75 | 41.12 | 41.75 | 41.71 | 1,300 |
| *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.