Evolve Cyber Security Index Fund - UnHedged Units (CYBR-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:03PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 52.22 | 52.26 | 52.22 | 52.26 | 52.26 | 2,400 |
| 04 Jun 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 100 |
| 03 Jun 2024 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| 31 May 2024 | 50.49 | 50.83 | 50.49 | 50.83 | 50.83 | 300 |
| 31 May 2024 | 0.01 Dividend | |||||
| 30 May 2024 | 52.90 | 52.90 | 51.06 | 51.06 | 51.05 | 600 |
| 29 May 2024 | 52.92 | 52.93 | 52.92 | 52.93 | 52.92 | 300 |
| 28 May 2024 | 53.49 | 53.49 | 53.00 | 53.00 | 52.99 | 200 |
| 27 May 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.94 | - |
| 24 May 2024 | 53.96 | 53.96 | 53.84 | 53.84 | 53.83 | 3,300 |
| 23 May 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.01 | - |
| 22 May 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.74 | 300 |
| 21 May 2024 | 53.75 | 54.01 | 53.75 | 54.01 | 54.00 | 1,300 |
| 17 May 2024 | 53.95 | 54.16 | 53.95 | 53.99 | 53.98 | 400 |
| 16 May 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.86 | 200 |
| 15 May 2024 | 53.46 | 53.95 | 53.46 | 53.79 | 53.78 | 400 |
| 14 May 2024 | 52.96 | 53.34 | 52.96 | 53.34 | 53.33 | 200 |
| 13 May 2024 | 53.04 | 53.04 | 52.85 | 52.85 | 52.84 | 600 |
| 10 May 2024 | 52.96 | 53.13 | 52.96 | 53.13 | 53.12 | 200 |
| 09 May 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.33 | 400 |
| 08 May 2024 | 53.23 | 53.23 | 53.16 | 53.16 | 53.15 | 500 |
| 07 May 2024 | 53.57 | 54.06 | 53.55 | 54.06 | 54.05 | 500 |
| 06 May 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.61 | 400 |
| 03 May 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.90 | - |
| 02 May 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.89 | - |
| 01 May 2024 | 52.94 | 53.61 | 52.94 | 53.61 | 53.60 | 700 |
| 30 Apr 2024 | 53.06 | 53.06 | 52.82 | 52.82 | 52.81 | 700 |
| 29 Apr 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.81 | - |
| 29 Apr 2024 | 0.01 Dividend | |||||
| 26 Apr 2024 | 53.03 | 53.04 | 53.03 | 53.04 | 53.02 | 600 |
| 25 Apr 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.45 | 100 |
| 24 Apr 2024 | 52.63 | 52.63 | 52.62 | 52.62 | 52.60 | 500 |
| 23 Apr 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.50 | - |
| 22 Apr 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.18 | 100 |
| 19 Apr 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.43 | - |
| 18 Apr 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.66 | 300 |
| 17 Apr 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.10 | - |
| 16 Apr 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.32 | - |
| 15 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.15 | 100 |
| 12 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.03 | - |
| 11 Apr 2024 | 53.99 | 54.05 | 53.99 | 54.05 | 54.03 | 400 |
| 10 Apr 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.70 | - |
| 09 Apr 2024 | 53.71 | 53.73 | 53.71 | 53.71 | 53.69 | 1,800 |
| 08 Apr 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.71 | 100 |
| 05 Apr 2024 | 53.98 | 54.06 | 53.96 | 53.96 | 53.94 | 400 |
| 04 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.52 | 200 |
| 03 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.98 | 100 |
| 02 Apr 2024 | 53.95 | 54.03 | 53.95 | 54.03 | 54.01 | 1,800 |
| 01 Apr 2024 | 54.36 | 54.36 | 54.27 | 54.27 | 54.25 | 700 |
| 28 Mar 2024 | 54.63 | 54.63 | 54.52 | 54.53 | 54.51 | 2,000 |
| 27 Mar 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.38 | - |
| 27 Mar 2024 | 0.01 Dividend | |||||
| 26 Mar 2024 | 54.55 | 54.55 | 54.46 | 54.46 | 54.43 | 1,300 |
| 25 Mar 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.46 | 100 |
| 22 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.10 | - |
| 21 Mar 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.26 | 200 |
| 20 Mar 2024 | 54.55 | 54.65 | 54.55 | 54.65 | 54.62 | 1,400 |
| 19 Mar 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.41 | - |
| 18 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.47 | 200 |
| 15 Mar 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.73 | - |
| 14 Mar 2024 | 54.52 | 54.76 | 54.52 | 54.76 | 54.73 | 600 |
| 13 Mar 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.46 | - |
| 12 Mar 2024 | 55.67 | 55.67 | 55.55 | 55.55 | 55.52 | 400 |
| 11 Mar 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.07 | 300 |
| 08 Mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.00 | - |
| 07 Mar 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.71 | - |
| 06 Mar 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.23 | - |
| 05 Mar 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.56 | - |
| 04 Mar 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.06 | - |
| 01 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.34 | - |
| 29 Feb 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.02 | - |
| 28 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.06 | 200 |
| 28 Feb 2024 | 0.01 Dividend | |||||
| 27 Feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.82 | 200 |
| 26 Feb 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.44 | - |
| 23 Feb 2024 | 52.20 | 53.48 | 52.20 | 53.48 | 53.44 | 100 |
| 22 Feb 2024 | 52.30 | 52.30 | 52.20 | 52.20 | 52.16 | 600 |
| 21 Feb 2024 | 51.61 | 51.62 | 51.20 | 51.20 | 51.16 | 1,000 |
| 20 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.12 | - |
| 16 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.96 | 1,100 |
| 15 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.46 | 500 |
| 14 Feb 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.96 | 100 |
| 13 Feb 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.90 | 200 |
| 12 Feb 2024 | 57.00 | 57.00 | 56.74 | 56.74 | 56.70 | 400 |
| 09 Feb 2024 | 57.01 | 57.06 | 57.01 | 57.06 | 57.02 | 1,100 |
| 08 Feb 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.15 | - |
| 07 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.06 | - |
| 06 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.69 | - |
| 05 Feb 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.08 | 100 |
| 02 Feb 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.73 | - |
| 01 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.16 | 200 |
| 31 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.40 | 200 |
| 30 Jan 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.20 | - |
| 30 Jan 2024 | 0.01 Dividend | |||||
| 29 Jan 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.19 | 100 |
| 26 Jan 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.04 | - |
| 25 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.45 | 100 |
| 24 Jan 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.97 | 1,300 |
| 23 Jan 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.50 | 100 |
| 22 Jan 2024 | 53.30 | 53.30 | 53.25 | 53.25 | 53.20 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.