Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
42.79-1.32 (-2.99%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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. 30, 20210.01 Dividend
Dec. 29, 202149.4949.5049.2349.4349.422,600
Dec. 24, 202149.5049.5049.5049.5049.49100
Dec. 23, 202149.0149.4548.8949.4149.406,500
Dec. 22, 202148.7849.2048.6049.2049.194,600
Dec. 21, 202147.6148.7847.6148.7848.776,400
Dec. 20, 202146.9747.6346.9747.6347.624,300
Dec. 17, 202146.7048.0046.7048.0047.991,200
Dec. 16, 202148.6248.6246.7947.1747.162,400
Dec. 15, 202146.9948.1246.5148.1148.105,800
Dec. 14, 202147.0547.0546.1046.9446.9311,900
Dec. 13, 202148.0048.4447.9947.9947.981,600
Dec. 10, 202147.9748.1547.6647.7447.732,400
Dec. 09, 202149.1149.1148.0048.0148.002,600
Dec. 08, 202148.0949.1848.0049.1249.111,500
Dec. 07, 202147.9548.4447.9548.2648.253,900
Dec. 06, 202147.0047.0046.0046.5646.556,200
Dec. 03, 202149.4649.4646.6447.1647.156,900
Dec. 02, 202148.6649.1148.6549.0849.071,900
Dec. 01, 202150.2050.2048.0048.1348.124,500
Nov. 30, 202150.3950.4049.9850.1050.096,900
Nov. 29, 202151.3451.3450.6651.0651.052,700
Nov. 29, 20210.01 Dividend
Nov. 26, 202150.7450.8450.0050.0049.984,700
Nov. 25, 202151.0051.2550.9251.2551.231,100
Nov. 24, 202150.4650.9149.7850.9150.892,200
Nov. 23, 202151.0051.0049.9650.4150.397,400
Nov. 22, 202153.0653.1051.5051.6051.586,400
Nov. 19, 202154.3954.3953.0753.1553.131,900
Nov. 18, 202154.1554.1553.6053.9153.899,500
Nov. 17, 202154.4554.4553.8054.1554.132,200
Nov. 16, 202153.6354.3253.6154.3254.301,200
Nov. 15, 202154.9854.9853.5253.6353.618,100
Nov. 12, 202153.9454.7853.9454.7854.762,100
Nov. 11, 202154.2854.2854.0754.0754.052,600
Nov. 10, 202154.8054.8053.3553.5453.524,900
Nov. 09, 202154.3355.0054.3354.7854.763,000
Nov. 08, 202154.1454.9954.0054.6954.674,800
Nov. 05, 202153.8053.8053.0453.5153.499,000
Nov. 04, 202153.5953.6753.3153.5153.493,500
Nov. 03, 202153.1253.1252.6152.7252.705,900
Nov. 02, 202152.5152.7052.3352.6752.6515,100
Nov. 01, 202153.2053.2052.5052.5052.482,400
Oct. 29, 202152.7653.1752.7653.0853.064,000
Oct. 28, 202151.6252.5651.6252.5652.549,000
Oct. 28, 20210.01 Dividend
Oct. 27, 202152.9652.9751.7851.7851.753,000
Oct. 26, 202153.2153.3052.6152.7152.689,700
Oct. 25, 202153.0053.5453.0053.1553.123,100
Oct. 22, 202153.5653.7253.1553.2853.251,900
Oct. 21, 202153.0353.5253.0053.3953.367,000
Oct. 20, 202153.1353.2552.9553.0353.004,000
Oct. 19, 202152.3552.9552.3552.9552.921,900
Oct. 18, 202151.9952.4051.9552.1552.1235,900
Oct. 15, 202151.6951.9751.6951.8851.852,100
Oct. 14, 202151.6251.9451.6251.8051.774,300
Oct. 13, 202149.7550.9449.7550.9050.871,200
Oct. 12, 202149.3349.9549.3349.7549.725,500
Oct. 08, 202150.6250.6249.3049.3349.302,700
Oct. 07, 202148.9650.2448.9649.8249.792,500
Oct. 06, 202148.6049.0048.5748.7548.721,600
Oct. 05, 202147.6048.4847.6048.4048.371,700
Oct. 04, 202149.3749.3747.3547.6247.598,100
Oct. 01, 202148.4348.4348.3848.3848.35700
Sep. 30, 202148.8249.0148.6848.7648.731,300
Sep. 29, 202148.6048.9248.4548.4648.435,900
Sep. 28, 202149.9949.9948.6048.6748.648,000
Sep. 28, 20210.01 Dividend
Sep. 27, 202151.0151.0150.2050.2450.201,200
Sep. 24, 202151.2651.2650.8050.9950.952,200
Sep. 23, 202150.8051.3150.8051.3151.271,800
Sep. 22, 202150.7050.8050.2950.8050.762,400
Sep. 21, 202150.3550.3650.3550.3650.32300
Sep. 20, 202150.0150.1549.6550.0950.055,500
Sep. 17, 202151.7851.7851.0051.3451.302,000
Sep. 16, 202151.0051.3650.8251.3651.321,700
Sep. 15, 202150.8951.1950.8951.1651.12900
Sep. 14, 202150.8251.3550.8251.0651.022,700
Sep. 13, 202151.5151.5151.1651.1651.12500
Sep. 10, 202152.2552.2551.4351.5151.479,000
Sep. 09, 202152.3452.5052.2952.3052.265,000
Sep. 08, 202152.7752.7752.1152.2452.203,300
Sep. 07, 202153.6953.6952.7552.7752.733,400
Sep. 03, 202152.2753.3252.2753.3053.26800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...