First Trust NASDAQ Cybersecurity ETF (CIBR.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

44.23

0.00

(0.00%)

As of 03:59PM EDT. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	44.26	44.28	44.23	44.23	44.23	11
21 May 2024	43.94	43.94	43.94	43.94	43.94	300
17 May 2024	44.28	44.28	44.28	44.28	44.28	-
16 May 2024	44.27	44.27	44.27	44.27	44.27	700
15 May 2024	44.03	44.28	44.03	44.27	44.27	1,400
14 May 2024	43.39	43.39	43.39	43.39	43.39	-
13 May 2024	43.35	43.35	43.35	43.35	43.35	800
10 May 2024	43.16	43.23	43.16	43.23	43.23	500
09 May 2024	43.23	43.23	43.22	43.22	43.22	1,100
08 May 2024	43.57	43.57	43.23	43.23	43.23	900
07 May 2024	43.52	43.69	43.52	43.69	43.69	300
06 May 2024	43.13	43.13	43.13	43.13	43.13	300
03 May 2024	42.75	42.75	42.75	42.75	42.75	2,800
02 May 2024	43.16	43.22	43.16	43.22	43.22	500
01 May 2024	43.33	43.33	43.33	43.33	43.33	200
30 Apr 2024	43.71	43.71	43.25	43.30	43.30	2,900
29 Apr 2024	43.60	43.60	43.60	43.60	43.60	100
26 Apr 2024	42.95	42.95	42.95	42.95	42.95	-
25 Apr 2024	43.41	43.41	43.41	43.41	43.41	-
24 Apr 2024	43.40	43.41	43.40	43.41	43.41	600
23 Apr 2024	43.10	43.10	43.10	43.10	43.10	200
22 Apr 2024	41.97	41.97	41.97	41.97	41.97	-
19 Apr 2024	41.94	41.94	41.94	41.94	41.94	300
18 Apr 2024	42.25	42.62	42.10	42.21	42.21	700
17 Apr 2024	42.60	42.60	42.35	42.35	42.35	2,500
16 Apr 2024	42.84	42.84	42.84	42.84	42.84	-
15 Apr 2024	43.00	43.00	42.82	42.84	42.84	2,300
12 Apr 2024	44.09	44.22	43.84	43.86	43.86	26,900
11 Apr 2024	44.25	44.46	44.25	44.46	44.46	200
10 Apr 2024	43.98	43.98	43.98	43.98	43.98	1,100
09 Apr 2024	44.07	44.07	44.07	44.07	44.07	100
08 Apr 2024	43.93	43.93	43.93	43.93	43.93	-
05 Apr 2024	44.02	44.02	44.02	44.02	44.02	100
04 Apr 2024	44.13	44.19	43.44	43.44	43.44	1,900
03 Apr 2024	43.92	43.92	43.92	43.92	43.92	-
02 Apr 2024	43.75	43.93	43.75	43.92	43.92	400
01 Apr 2024	44.54	44.54	44.24	44.26	44.26	300
28 Mar 2024	44.31	44.31	44.31	44.31	44.31	200
27 Mar 2024	44.08	44.09	44.08	44.09	44.09	1,500
27 Mar 2024	0.06 Dividend
26 Mar 2024	44.29	44.29	44.29	44.29	44.23	-
25 Mar 2024	44.50	44.50	44.31	44.31	44.25	800
22 Mar 2024	44.50	44.50	44.50	44.50	44.44	500
21 Mar 2024	44.95	44.95	44.72	44.78	44.72	1,000
20 Mar 2024	43.93	44.41	43.93	44.41	44.35	2,500
19 Mar 2024	43.85	43.85	43.85	43.85	43.79	300
18 Mar 2024	44.37	44.37	44.15	44.15	44.09	900
15 Mar 2024	44.22	44.22	44.22	44.22	44.16	1,300
14 Mar 2024	45.20	45.22	44.80	44.80	44.74	1,300
13 Mar 2024	45.13	45.39	45.13	45.31	45.25	1,200
12 Mar 2024	45.27	45.32	45.27	45.30	45.24	900
11 Mar 2024	44.84	44.84	44.84	44.84	44.78	800
08 Mar 2024	45.35	45.35	44.83	44.83	44.77	300
07 Mar 2024	45.28	45.28	45.05	45.20	45.14	2,500
06 Mar 2024	45.00	45.00	44.77	44.77	44.71	700
05 Mar 2024	45.00	45.00	44.28	44.35	44.29	4,000
04 Mar 2024	45.79	45.79	45.50	45.72	45.66	6,800
01 Mar 2024	45.70	45.70	45.51	45.51	45.45	900
29 Feb 2024	45.45	45.51	45.44	45.51	45.45	5,400
28 Feb 2024	44.84	44.93	44.84	44.93	44.87	400
27 Feb 2024	44.94	44.94	44.70	44.70	44.64	600
26 Feb 2024	44.39	44.80	44.39	44.80	44.74	500
23 Feb 2024	44.00	44.13	44.00	44.13	44.07	500
22 Feb 2024	43.86	43.86	43.49	43.67	43.61	2,700
21 Feb 2024	42.84	42.84	42.43	42.64	42.58	5,700
20 Feb 2024	45.38	45.38	44.93	44.93	44.87	100
16 Feb 2024	45.75	45.75	45.38	45.38	45.32	1,900
15 Feb 2024	46.55	46.55	45.75	45.75	45.69	1,000
14 Feb 2024	45.82	46.16	45.82	46.16	46.10	400
13 Feb 2024	45.35	45.56	45.24	45.42	45.36	7,300
12 Feb 2024	46.50	46.50	45.83	45.83	45.77	12,200
09 Feb 2024	46.21	46.35	46.21	46.24	46.18	1,600
08 Feb 2024	45.00	45.22	45.00	45.22	45.16	800
07 Feb 2024	44.97	44.97	44.88	44.89	44.83	500
06 Feb 2024	44.30	44.30	43.85	43.85	43.79	900
05 Feb 2024	44.24	44.24	43.90	43.90	43.84	500
02 Feb 2024	43.85	44.21	43.85	44.21	44.15	600
01 Feb 2024	43.74	43.97	43.74	43.97	43.91	400
31 Jan 2024	44.39	44.39	43.60	43.60	43.54	1,400
30 Jan 2024	44.83	44.83	44.36	44.36	44.30	1,200
29 Jan 2024	43.95	44.60	43.95	44.60	44.54	500
26 Jan 2024	44.23	44.23	44.03	44.03	43.97	400
25 Jan 2024	44.25	44.26	44.06	44.06	44.00	1,500
24 Jan 2024	44.35	44.65	44.19	44.19	44.13	6,700
23 Jan 2024	44.11	44.13	44.11	44.12	44.06	400
22 Jan 2024	43.35	43.35	43.35	43.35	43.29	-
19 Jan 2024	43.17	43.34	43.17	43.34	43.28	5,100
18 Jan 2024	43.10	43.10	43.10	43.10	43.04	300
17 Jan 2024	42.53	42.68	42.53	42.68	42.62	200
16 Jan 2024	43.04	43.04	42.91	42.92	42.86	600
15 Jan 2024	43.05	43.05	43.00	43.00	42.94	100
12 Jan 2024	43.11	43.11	42.89	42.89	42.83	200
11 Jan 2024	42.06	42.35	42.06	42.35	42.29	400
10 Jan 2024	41.69	42.06	41.69	42.04	41.98	400
09 Jan 2024	41.50	41.64	41.50	41.56	41.50	1,100
08 Jan 2024	40.70	40.74	40.70	40.74	40.68	200
05 Jan 2024	40.11	40.11	39.85	39.92	39.87	1,200
04 Jan 2024	40.20	40.20	40.20	40.20	40.15	200
03 Jan 2024	40.61	40.61	40.61	40.61	40.55	-
02 Jan 2024	41.28	41.28	40.48	40.48	40.43	600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,809.48+77.20(+0.66%)

NZD/USD0.6113+0.0016(+0.26%)

ALL ORDS8,083.10-35.20(-0.43%)

OIL78.23+0.66(+0.85%)

GOLD2,360.50-32.40(-1.35%)

First Trust NASDAQ Cybersecurity ETF (CIBR.TO)

NZX 50
11,809.48
+77.20(+0.66%)

NZD/USD
0.6113
+0.0016(+0.26%)

ALL ORDS
8,083.10
-35.20(-0.43%)

OIL
78.23
+0.66(+0.85%)

GOLD
2,360.50
-32.40(-1.35%)