Cabana Target Beta ETF (TDSB)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

22.17

+0.01

(+0.04%)

At close: 04:00PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	22.13	22.17	22.12	22.17	22.17	28,600
Jun 24, 2024	22.12	22.17	22.12	22.16	22.16	29,900
Jun 24, 2024	0.067 Dividend
Jun 21, 2024	22.16	22.16	22.09	22.11	22.04	29,400
Jun 20, 2024	22.05	22.15	22.05	22.13	22.06	16,600
Jun 18, 2024	22.13	22.13	22.10	22.12	22.05	13,100
Jun 17, 2024	22.00	22.06	22.00	22.05	21.98	27,900
Jun 14, 2024	22.04	22.06	22.02	22.06	21.99	25,600
Jun 13, 2024	21.96	22.03	21.95	22.03	21.97	47,700
Jun 12, 2024	22.05	22.05	21.94	21.94	21.87	5,900
Jun 11, 2024	21.90	21.97	21.88	21.96	21.89	5,400
Jun 10, 2024	21.91	21.92	21.90	21.91	21.85	21,800
Jun 07, 2024	21.92	21.96	21.90	21.90	21.83	8,100
Jun 06, 2024	22.01	22.05	22.01	22.03	21.96	26,000
Jun 05, 2024	21.94	22.01	21.94	22.00	21.93	23,300
Jun 04, 2024	21.87	21.94	21.87	21.93	21.86	9,000
Jun 03, 2024	21.99	21.99	21.81	21.84	21.77	9,800
May 31, 2024	21.71	21.87	21.71	21.87	21.80	17,700
May 30, 2024	21.60	21.67	21.60	21.66	21.59	21,500
May 29, 2024	21.64	21.64	21.59	21.62	21.55	11,800
May 28, 2024	21.82	21.82	21.75	21.77	21.71	17,500
May 24, 2024	21.88	21.88	21.84	21.87	21.80	73,500
May 23, 2024	21.97	21.97	21.81	21.83	21.76	14,300
May 22, 2024	21.96	21.99	21.93	21.95	21.88	31,300
May 21, 2024	22.05	22.06	22.02	22.04	21.97	14,900
May 20, 2024	22.02	22.02	21.99	22.00	21.93	24,200
May 17, 2024	22.03	22.06	22.03	22.06	21.99	14,200
May 16, 2024	22.11	22.11	22.05	22.08	22.01	18,100
May 15, 2024	21.98	22.03	21.95	22.03	21.96	15,600
May 14, 2024	21.90	21.92	21.86	21.92	21.85	12,700
May 13, 2024	21.93	21.94	21.87	21.88	21.81	9,100
May 10, 2024	21.88	21.90	21.87	21.90	21.83	9,900
May 09, 2024	21.83	21.92	21.83	21.91	21.84	10,300
May 08, 2024	21.84	21.85	21.79	21.81	21.74	16,300
May 07, 2024	21.85	21.86	21.82	21.86	21.79	8,100
May 06, 2024	21.70	21.75	21.70	21.75	21.68	7,100
May 03, 2024	21.64	21.67	21.62	21.67	21.61	13,200
May 02, 2024	21.53	21.58	21.51	21.55	21.48	23,700
May 01, 2024	21.48	21.58	21.46	21.48	21.42	14,300
Apr 30, 2024	21.57	21.59	21.52	21.52	21.46	12,800
Apr 29, 2024	21.65	21.70	21.65	21.70	21.63	8,100
Apr 26, 2024	21.59	21.65	21.59	21.63	21.56	17,300
Apr 25, 2024	21.60	21.61	21.57	21.59	21.52	15,200
Apr 24, 2024	21.60	21.67	21.60	21.67	21.60	10,100
Apr 23, 2024	21.66	21.71	21.64	21.66	21.59	31,900
Apr 22, 2024	21.50	21.64	21.50	21.61	21.54	5,200
Apr 19, 2024	21.56	21.56	21.51	21.53	21.46	13,500
Apr 18, 2024	21.48	21.51	21.43	21.46	21.39	22,000
Apr 17, 2024	21.46	21.51	21.46	21.50	21.43	105,800
Apr 16, 2024	21.46	21.46	21.42	21.46	21.39	13,800
Apr 15, 2024	21.58	21.59	21.48	21.53	21.46	87,700
Apr 12, 2024	21.75	21.75	21.65	21.67	21.61	17,000
Apr 11, 2024	21.70	21.79	21.70	21.75	21.68	27,200
Apr 10, 2024	21.80	21.80	21.75	21.77	21.71	7,300
Apr 09, 2024	21.90	21.92	21.86	21.92	21.85	18,000
Apr 08, 2024	21.84	21.89	21.83	21.84	21.77	11,900
Apr 05, 2024	21.89	21.90	21.86	21.88	21.82	6,300
Apr 04, 2024	21.96	21.96	21.88	21.88	21.81	21,200
Apr 03, 2024	21.85	21.91	21.85	21.89	21.82	46,600
Apr 02, 2024	21.88	21.92	21.88	21.92	21.85	22,800
Apr 01, 2024	21.96	21.99	21.94	21.98	21.91	37,800
Mar 28, 2024	22.06	22.10	22.05	22.10	22.03	46,100
Mar 27, 2024	21.98	22.05	21.96	22.05	21.98	14,300
Mar 26, 2024	21.87	21.93	21.87	21.90	21.84	24,500
Mar 25, 2024	21.91	21.92	21.88	21.88	21.81	27,900
Mar 25, 2024	0.185 Dividend
Mar 22, 2024	22.12	22.12	22.08	22.09	21.84	20,600
Mar 21, 2024	22.05	22.09	22.05	22.08	21.83	9,900
Mar 20, 2024	22.00	22.02	21.97	22.01	21.76	16,600
Mar 19, 2024	21.96	22.00	21.96	22.00	21.75	7,700
Mar 18, 2024	21.87	21.93	21.87	21.89	21.64	21,100
Mar 15, 2024	21.87	21.89	21.84	21.89	21.64	22,400
Mar 14, 2024	21.88	21.89	21.84	21.87	21.62	19,000
Mar 13, 2024	21.95	21.99	21.95	21.97	21.72	45,100
Mar 12, 2024	21.89	21.94	21.88	21.91	21.66	14,100
Mar 11, 2024	21.90	21.98	21.88	21.97	21.72	24,100
Mar 08, 2024	21.93	21.94	21.91	21.91	21.66	32,500
Mar 07, 2024	21.94	21.96	21.94	21.95	21.71	24,800
Mar 06, 2024	21.92	21.94	21.86	21.90	21.65	8,200
Mar 05, 2024	21.82	21.82	21.76	21.78	21.53	25,900
Mar 04, 2024	21.74	21.78	21.74	21.75	21.50	6,800
Mar 01, 2024	21.74	21.80	21.73	21.78	21.53	42,300
Feb 29, 2024	21.69	21.69	21.63	21.69	21.44	23,200
Feb 28, 2024	21.60	21.60	21.56	21.59	21.34	42,300
Feb 27, 2024	21.60	21.61	21.57	21.59	21.34	28,200
Feb 26, 2024	21.60	21.60	21.55	21.56	21.32	55,100
Feb 23, 2024	21.58	21.61	21.58	21.60	21.35	18,700
Feb 22, 2024	21.51	21.59	21.51	21.57	21.32	5,100
Feb 21, 2024	21.50	21.52	21.45	21.50	21.26	22,100
Feb 20, 2024	21.49	21.49	21.46	21.46	21.22	24,400
Feb 16, 2024	21.54	21.55	21.51	21.51	21.27	8,700
Feb 15, 2024	21.55	21.59	21.55	21.57	21.33	20,700
Feb 14, 2024	21.43	21.46	21.41	21.46	21.22	12,900
Feb 13, 2024	21.42	21.46	21.36	21.40	21.16	34,900
Feb 12, 2024	21.59	21.64	21.57	21.61	21.36	44,400
Feb 09, 2024	21.55	21.59	21.55	21.59	21.34	7,300
Feb 08, 2024	21.57	21.60	21.54	21.58	21.33	20,700
Feb 07, 2024	21.61	21.63	21.59	21.61	21.36	30,300
Feb 06, 2024	21.52	21.60	21.52	21.58	21.33	46,900
Feb 05, 2024	21.52	21.54	21.50	21.50	21.26	14,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7324+0.0001(+0.02%)

CRUDE OIL81.22+0.39(+0.48%)

Bitcoin CAD84,379.11+660.54(+0.79%)

Cabana Target Beta ETF (TDSB)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7324
+0.0001(+0.02%)

CRUDE OIL
81.22
+0.39(+0.48%)

Bitcoin CAD
84,379.11
+660.54(+0.79%)