Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
33.73-0.49 (-1.43%)
At close: 11:43AM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202233.7833.8533.6433.7333.732,685
Dec 01, 202234.0034.4533.8034.2234.222,600
Nov 30, 202232.5633.0031.9133.0033.007,900
Nov 29, 202233.1533.1532.9933.0033.001,700
Nov 29, 20220.01 Dividend
Nov 28, 202232.6933.4032.6933.0533.0415,000
Nov 25, 202233.2233.3133.2133.3033.29700
Nov 24, 202233.4033.5733.4033.4733.461,100
Nov 23, 202232.7433.4532.7133.4033.391,800
Nov 22, 202232.7532.9232.7532.9232.91400
Nov 21, 202232.6833.1032.6833.0933.082,900
Nov 18, 202233.0333.2533.0333.2533.24300
Nov 17, 202232.5833.0332.5833.0333.02800
Nov 16, 202233.9333.9333.5233.5633.55500
Nov 15, 202234.7534.7534.1834.3034.295,100
Nov 14, 202233.6033.8533.5333.5533.542,300
Nov 11, 202233.6334.0833.6333.9933.983,500
Nov 10, 202233.0233.2332.8033.2333.221,600
Nov 09, 202231.6531.6531.3931.3931.38600
Nov 08, 202231.8332.2331.8332.2032.191,200
Nov 07, 202231.1431.3030.8431.1431.133,400
Nov 04, 202231.2931.2930.8031.1431.131,200
Nov 03, 202232.7532.7532.0032.2832.272,900
Nov 02, 202234.0034.0133.2433.3033.295,000
Nov 01, 202235.1135.3734.5034.5034.493,000
Oct 31, 202235.2935.2934.9435.1335.125,200
Oct 28, 202234.8535.1834.8535.1335.12800
Oct 28, 20220.01 Dividend
Oct 27, 202235.0035.1334.9134.9134.891,100
Oct 26, 202233.6135.3533.6134.5534.532,800
Oct 25, 202234.1134.7034.1134.3434.32600
Oct 24, 202233.0033.6733.0033.5733.55600
Oct 21, 202233.5033.8032.9533.7533.734,500
Oct 20, 202233.5233.9333.3333.3633.341,500
Oct 19, 202233.8333.8333.0933.0933.072,400
Oct 18, 202233.3134.1833.3133.6933.671,400
Oct 17, 202232.0533.0032.0532.9932.972,000
Oct 14, 202231.7731.8431.7531.7531.732,600
Oct 13, 202232.0032.6231.0632.5032.483,100
Oct 12, 202232.4532.4532.0632.3832.362,200
Oct 11, 202233.0533.0532.4432.5532.532,100
Oct 07, 202234.6634.6634.5134.5134.49500
Oct 06, 202235.4535.8235.4535.8235.803,100
Oct 05, 202235.4835.6535.4835.6535.63900
Oct 04, 202235.9235.9535.9135.9535.933,000
Oct 03, 202233.9934.9933.9934.9534.931,600
Sept 30, 202234.1634.1634.1634.1634.14-
Sept 29, 202233.6634.0233.6634.0033.98700
Sept 28, 202234.7334.7934.7334.7934.77300
Sept 28, 20220.01 Dividend
Sept 27, 202234.3734.3734.1434.1434.11900
Sept 26, 202233.6734.1133.6733.9633.931,600
Sept 23, 202234.0834.0833.8133.8533.8220,300
Sept 22, 202235.1135.1134.5434.6934.662,600
Sept 21, 202236.2536.5035.5835.5835.551,900
Sept 20, 202235.9036.1235.9036.0035.971,200
Sept 19, 202235.7036.3635.7036.3636.33800
Sept 16, 202236.5036.5035.5735.5835.551,000
Sept 15, 202236.9136.9136.7736.7836.75600
Sept 14, 202237.3137.3137.1037.2937.26700
Sept 13, 202237.7937.7937.3137.3137.284,200
Sept 12, 202238.6238.7238.6238.7038.67800
Sept 09, 202236.4938.0636.4338.0638.032,900
Sept 08, 202236.1436.1535.8436.1536.121,900
Sept 07, 202235.6035.9935.6035.9935.96300
Sept 06, 202235.4835.6535.4135.4835.453,400
Sept 02, 202236.0136.0135.7535.7535.721,200
Sept 01, 202237.4037.4035.5036.1036.073,200
Aug 31, 202238.8538.8538.0638.1138.08800
Aug 30, 202238.0038.3237.9538.2738.245,100
Aug 30, 20220.01 Dividend
Aug 29, 202238.0838.4538.0838.3938.351,100
Aug 26, 202238.7838.7838.7438.7438.701,200
Aug 25, 202239.4439.8439.4439.8439.79700
Aug 24, 202239.2039.2039.2039.2039.16100
Aug 23, 202238.4939.1538.4939.0138.971,800
Aug 22, 202238.4238.4238.0438.2138.1728,500
Aug 19, 202238.9439.0038.8439.0038.96300
Aug 18, 202240.0840.0840.0040.0039.95500
Aug 17, 202240.0040.0039.7039.7039.652,500
Aug 16, 202240.2140.5240.2040.5240.47900
Aug 15, 202239.2940.5539.2940.5540.50900
Aug 12, 202239.8239.9639.8239.9539.901,500
Aug 11, 202240.4340.4339.3939.3939.351,700
Aug 10, 202239.8839.9839.8739.9839.93900
Aug 09, 202239.0039.0038.5338.5538.512,400
Aug 08, 202239.5039.5039.0939.1039.06500
Aug 05, 202238.1738.2238.1738.2038.16400
Aug 04, 202239.1039.1038.3638.5838.5415,600
Aug 03, 202239.1839.6939.1839.6939.641,800
Aug 02, 202238.0038.5038.0038.3238.283,200
Jul 29, 202237.9837.9837.4737.7737.732,200
Jul 28, 202237.4837.7937.0037.7937.751,600
Jul 28, 20220.01 Dividend
Jul 27, 202237.2537.3037.2537.3037.25500
Jul 26, 202237.5637.7236.5236.5236.474,000
Jul 25, 202238.4838.4838.4538.4538.404,600
Jul 22, 202238.9139.5038.7238.7738.72900
Jul 21, 202238.7639.1138.7639.1039.041,200
Jul 20, 202238.7238.9338.6838.9038.851,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...