Evolve Cyber Security Index Fund - Hedged Units (CYBR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 01:03PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 44.98 | 45.00 | 44.98 | 45.00 | 45.00 | 2,345 |
| 05 Jun 2024 | 44.50 | 44.93 | 44.40 | 44.85 | 44.85 | 1,600 |
| 04 Jun 2024 | 43.76 | 43.85 | 43.76 | 43.82 | 43.82 | 1,400 |
| 03 Jun 2024 | 44.19 | 44.33 | 43.93 | 43.94 | 43.94 | 1,200 |
| 31 May 2024 | 44.21 | 44.21 | 43.95 | 44.14 | 44.14 | 1,300 |
| 31 May 2024 | 0.01 Dividend | |||||
| 30 May 2024 | 45.47 | 45.47 | 43.99 | 44.00 | 43.99 | 1,000 |
| 29 May 2024 | 45.60 | 45.60 | 45.49 | 45.49 | 45.48 | 100 |
| 28 May 2024 | 46.46 | 46.50 | 45.60 | 45.65 | 45.64 | 2,000 |
| 27 May 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.56 | - |
| 24 May 2024 | 46.53 | 46.57 | 46.50 | 46.50 | 46.49 | 1,500 |
| 23 May 2024 | 46.55 | 46.55 | 46.22 | 46.43 | 46.42 | 2,600 |
| 22 May 2024 | 46.71 | 46.71 | 46.43 | 46.44 | 46.43 | 2,700 |
| 21 May 2024 | 46.56 | 46.87 | 46.50 | 46.87 | 46.86 | 700 |
| 17 May 2024 | 46.71 | 46.94 | 46.71 | 46.85 | 46.84 | 1,000 |
| 16 May 2024 | 46.45 | 46.92 | 46.45 | 46.89 | 46.88 | 1,000 |
| 15 May 2024 | 46.00 | 46.63 | 46.00 | 46.63 | 46.62 | 100 |
| 14 May 2024 | 45.67 | 46.09 | 45.67 | 46.00 | 45.99 | 1,800 |
| 13 May 2024 | 45.71 | 45.90 | 45.71 | 45.71 | 45.70 | 900 |
| 10 May 2024 | 45.90 | 45.90 | 45.65 | 45.76 | 45.75 | 700 |
| 09 May 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.87 | 200 |
| 08 May 2024 | 45.75 | 45.75 | 45.65 | 45.74 | 45.73 | 400 |
| 07 May 2024 | 46.20 | 46.45 | 46.20 | 46.45 | 46.44 | 800 |
| 06 May 2024 | 45.52 | 46.16 | 45.52 | 46.16 | 46.15 | 500 |
| 03 May 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.51 | 200 |
| 02 May 2024 | 45.69 | 45.69 | 45.51 | 45.51 | 45.50 | 2,600 |
| 01 May 2024 | 44.73 | 45.94 | 44.73 | 45.94 | 45.93 | 5,000 |
| 30 Apr 2024 | 45.40 | 45.40 | 45.37 | 45.37 | 45.36 | 1,600 |
| 29 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.94 | 400 |
| 29 Apr 2024 | 0.01 Dividend | |||||
| 26 Apr 2024 | 45.97 | 45.98 | 45.80 | 45.80 | 45.78 | 10,600 |
| 25 Apr 2024 | 44.67 | 45.30 | 44.67 | 45.30 | 45.28 | 700 |
| 24 Apr 2024 | 45.98 | 45.98 | 45.65 | 45.65 | 45.63 | 1,500 |
| 23 Apr 2024 | 44.24 | 45.57 | 44.24 | 45.56 | 45.54 | 1,300 |
| 22 Apr 2024 | 43.99 | 44.18 | 43.99 | 44.11 | 44.09 | 2,000 |
| 19 Apr 2024 | 44.00 | 44.00 | 43.98 | 43.99 | 43.97 | 500 |
| 18 Apr 2024 | 44.49 | 44.50 | 44.36 | 44.36 | 44.34 | 4,400 |
| 17 Apr 2024 | 44.42 | 44.56 | 44.19 | 44.19 | 44.17 | 6,100 |
| 16 Apr 2024 | 44.65 | 44.65 | 44.31 | 44.31 | 44.29 | 1,500 |
| 15 Apr 2024 | 45.65 | 45.65 | 44.65 | 44.65 | 44.63 | 1,800 |
| 12 Apr 2024 | 46.02 | 46.30 | 46.02 | 46.05 | 46.03 | 1,600 |
| 11 Apr 2024 | 46.27 | 46.70 | 46.20 | 46.67 | 46.65 | 2,100 |
| 10 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.30 | 300 |
| 09 Apr 2024 | 47.00 | 47.00 | 46.74 | 46.74 | 46.72 | 1,100 |
| 08 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.64 | - |
| 05 Apr 2024 | 45.98 | 46.80 | 45.98 | 46.66 | 46.64 | 1,000 |
| 04 Apr 2024 | 47.71 | 47.71 | 46.20 | 46.20 | 46.18 | 900 |
| 03 Apr 2024 | 47.00 | 47.11 | 47.00 | 47.11 | 47.09 | 300 |
| 02 Apr 2024 | 46.34 | 46.94 | 46.34 | 46.78 | 46.76 | 2,800 |
| 01 Apr 2024 | 47.06 | 47.25 | 47.06 | 47.25 | 47.23 | 600 |
| 28 Mar 2024 | 46.86 | 47.40 | 46.86 | 47.40 | 47.38 | 700 |
| 27 Mar 2024 | 47.42 | 47.42 | 46.92 | 47.10 | 47.08 | 3,500 |
| 27 Mar 2024 | 0.01 Dividend | |||||
| 26 Mar 2024 | 47.39 | 47.44 | 47.22 | 47.44 | 47.41 | 300 |
| 25 Mar 2024 | 47.40 | 47.45 | 47.40 | 47.40 | 47.37 | 3,100 |
| 22 Mar 2024 | 47.75 | 47.75 | 47.59 | 47.65 | 47.62 | 2,000 |
| 21 Mar 2024 | 47.50 | 48.20 | 47.50 | 48.00 | 47.97 | 1,400 |
| 20 Mar 2024 | 47.08 | 47.30 | 47.08 | 47.27 | 47.24 | 500 |
| 19 Mar 2024 | 46.79 | 47.38 | 46.70 | 47.38 | 47.35 | 2,200 |
| 18 Mar 2024 | 47.07 | 47.30 | 47.07 | 47.27 | 47.24 | 1,100 |
| 15 Mar 2024 | 47.19 | 47.19 | 47.11 | 47.11 | 47.08 | 600 |
| 14 Mar 2024 | 48.31 | 48.31 | 47.52 | 47.53 | 47.50 | 1,200 |
| 13 Mar 2024 | 48.44 | 48.51 | 48.44 | 48.51 | 48.48 | 1,100 |
| 12 Mar 2024 | 48.42 | 48.42 | 48.29 | 48.38 | 48.35 | 2,500 |
| 11 Mar 2024 | 47.76 | 47.99 | 47.76 | 47.99 | 47.96 | 2,900 |
| 08 Mar 2024 | 48.32 | 48.40 | 47.82 | 47.90 | 47.87 | 1,300 |
| 07 Mar 2024 | 47.86 | 47.86 | 47.77 | 47.77 | 47.74 | 600 |
| 06 Mar 2024 | 49.08 | 49.08 | 47.55 | 47.56 | 47.53 | 1,500 |
| 05 Mar 2024 | 48.13 | 48.13 | 46.61 | 46.95 | 46.92 | 2,900 |
| 04 Mar 2024 | 48.26 | 48.40 | 48.12 | 48.15 | 48.12 | 1,400 |
| 01 Mar 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.19 | 200 |
| 29 Feb 2024 | 48.58 | 49.00 | 48.58 | 48.90 | 48.87 | 2,400 |
| 28 Feb 2024 | 47.77 | 47.92 | 47.68 | 47.80 | 47.77 | 1,000 |
| 28 Feb 2024 | 0.01 Dividend | |||||
| 27 Feb 2024 | 48.16 | 48.16 | 47.67 | 47.67 | 47.63 | 1,600 |
| 26 Feb 2024 | 46.72 | 47.59 | 46.72 | 47.50 | 47.46 | 1,200 |
| 23 Feb 2024 | 46.06 | 46.85 | 46.06 | 46.68 | 46.64 | 2,000 |
| 22 Feb 2024 | 46.42 | 46.42 | 45.90 | 46.06 | 46.02 | 2,600 |
| 21 Feb 2024 | 45.85 | 45.86 | 43.76 | 45.01 | 44.97 | 5,200 |
| 20 Feb 2024 | 48.21 | 48.22 | 47.80 | 48.08 | 48.04 | 4,300 |
| 16 Feb 2024 | 49.00 | 49.05 | 48.95 | 48.95 | 48.91 | 1,900 |
| 15 Feb 2024 | 50.17 | 50.17 | 49.35 | 49.42 | 49.38 | 400 |
| 14 Feb 2024 | 49.00 | 49.67 | 49.00 | 49.67 | 49.63 | 1,800 |
| 13 Feb 2024 | 48.71 | 49.00 | 48.71 | 48.76 | 48.72 | 1,500 |
| 12 Feb 2024 | 49.83 | 49.99 | 49.49 | 49.49 | 49.45 | 1,000 |
| 09 Feb 2024 | 49.33 | 50.27 | 49.33 | 49.91 | 49.87 | 3,800 |
| 08 Feb 2024 | 48.53 | 48.81 | 48.53 | 48.81 | 48.77 | 1,600 |
| 07 Feb 2024 | 48.26 | 48.62 | 48.03 | 48.23 | 48.19 | 2,700 |
| 06 Feb 2024 | 46.86 | 47.38 | 46.75 | 47.25 | 47.21 | 2,100 |
| 05 Feb 2024 | 47.48 | 47.48 | 46.50 | 46.75 | 46.71 | 1,800 |
| 02 Feb 2024 | 47.38 | 47.46 | 47.30 | 47.45 | 47.41 | 1,300 |
| 01 Feb 2024 | 47.00 | 47.19 | 46.83 | 47.19 | 47.15 | 2,100 |
| 31 Jan 2024 | 46.86 | 47.20 | 46.74 | 46.81 | 46.77 | 5,800 |
| 30 Jan 2024 | 47.73 | 47.73 | 47.50 | 47.52 | 47.48 | 3,200 |
| 30 Jan 2024 | 0.01 Dividend | |||||
| 29 Jan 2024 | 46.78 | 47.50 | 46.78 | 47.50 | 47.45 | 7,300 |
| 26 Jan 2024 | 47.08 | 47.23 | 46.92 | 47.00 | 46.95 | 2,100 |
| 25 Jan 2024 | 47.24 | 47.24 | 46.30 | 46.34 | 46.29 | 2,100 |
| 24 Jan 2024 | 46.95 | 47.25 | 46.95 | 47.00 | 46.95 | 3,100 |
| 23 Jan 2024 | 46.92 | 46.92 | 46.65 | 46.81 | 46.76 | 1,600 |
| *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.