Evolve Cyber Security Index Fund (CYBR-U.TO)
Toronto - Toronto Real-time price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 100 |
| 05 Jun 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 04 Jun 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 03 Jun 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 31 May 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 31 May 2024 | 0.01 Dividend | |||||
| 30 May 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.88 | - |
| 29 May 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.88 | 100 |
| 28 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 27 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 24 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 23 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 22 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 21 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 17 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 16 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 15 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 14 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 13 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 10 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 09 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 08 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 07 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 06 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 03 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 02 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 01 May 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 30 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 29 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.75 | - |
| 29 Apr 2024 | 0.01 Dividend | |||||
| 26 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.74 | - |
| 25 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.74 | - |
| 24 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.74 | - |
| 23 Apr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.74 | 300 |
| 22 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.17 | - |
| 19 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.17 | - |
| 18 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.17 | - |
| 17 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.17 | - |
| 16 Apr 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.17 | 100 |
| 15 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 12 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 11 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 10 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 09 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 08 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 05 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 04 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 03 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 02 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | - |
| 01 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.58 | 1,101 |
| 28 Mar 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.87 | - |
| 27 Mar 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.87 | - |
| 27 Mar 2024 | 0.01 Dividend | |||||
| 26 Mar 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.86 | - |
| 25 Mar 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.86 | 1,600 |
| 22 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | - |
| 21 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | - |
| 20 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | - |
| 19 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | - |
| 18 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | - |
| 15 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | - |
| 14 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | - |
| 13 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | - |
| 12 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | - |
| 11 Mar 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.69 | 100 |
| 08 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.81 | - |
| 07 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.81 | - |
| 06 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.81 | - |
| 05 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.81 | - |
| 04 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.81 | - |
| 01 Mar 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.81 | - |
| 29 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.81 | - |
| 28 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.81 | - |
| 28 Feb 2024 | 0.01 Dividend | |||||
| 27 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 26 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 23 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 22 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 21 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 20 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 16 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 15 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 14 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 13 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 12 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 09 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | - |
| 08 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.80 | 100 |
| 07 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.45 | - |
| 06 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.45 | - |
| 05 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.45 | - |
| 02 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.45 | - |
| 01 Feb 2024 | 52.25 | 53.49 | 52.25 | 53.49 | 53.45 | 200 |
| 31 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.96 | - |
| 30 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.96 | - |
| 30 Jan 2024 | 0.01 Dividend | |||||
| 29 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.95 | - |
| 26 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.95 | - |
| 25 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.95 | - |
| 24 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.95 | - |
| 23 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.95 | - |
| *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.