CI Galaxy Blockchain Index ETF (TSX:CBCX)
Canada
· Delayed Price · Currency is CAD 20.81
-0.23 (-1.09%)
Apr 17, 2025, 4:00 PM EDT
TSX:CBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.45% | - |
| Apr 23, 2025 | 24.03 | 24.03 | 23.45 | 23.46 | - | 3.35% | 1,900 |
| Apr 22, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | - | 7.48% | 1,100 |
| Apr 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | 1.49% | - |
| Apr 17, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | - | -1.09% | - |
| Apr 16, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | -3.97% | - |
| Apr 15, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | - | 1.76% | - |
| Apr 14, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | - | 4.46% | - |
| Apr 11, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | - | -0.67% | - |
| Apr 10, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | 6.36% | 200 |
| Apr 9, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | - | -6.20% | - |
| Apr 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.05% | - |
| Apr 7, 2025 | 19.40 | 20.81 | 19.40 | 20.81 | - | 4.84% | 900 |
| Apr 4, 2025 | 20.70 | 20.70 | 19.85 | 19.85 | - | -9.32% | 400 |
| Apr 3, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | - | -5.40% | 1,000 |
| Apr 2, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | - | 4.52% | - |
| Apr 1, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | - | -2.60% | - |
| Mar 31, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | - | 0.13% | - |
| Mar 28, 2025 | 23.20 | 23.20 | 22.70 | 22.70 | - | -8.28% | 300 |
| Mar 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | - | -6.18% | - |
| Mar 26, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | -2.15% | - |
| Mar 25, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | - | 8.32% | - |
| Mar 24, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | - | -0.80% | - |
| Mar 21, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | - | - |
| Mar 20, 2025 | 24.91 | 25.11 | 24.91 | 25.09 | - | 3.21% | 400 |
| Mar 19, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | - | -4.85% | - |
| Mar 18, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | - | 1.03% | - |
| Mar 17, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | - | 5.55% | - |
| Mar 14, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | - | -1.44% | - |
| Mar 13, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | - | -2.21% | 100 |
| Mar 12, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | - | - |
| Mar 11, 2025 | 24.45 | 24.86 | 23.72 | 24.86 | - | 4.02% | 6,800 |
| Mar 10, 2025 | 25.08 | 25.08 | 23.90 | 23.90 | - | -11.07% | 1,000 |
| Mar 7, 2025 | 26.00 | 26.88 | 25.95 | 26.88 | - | 0.81% | 800 |
| Mar 6, 2025 | 27.01 | 27.01 | 26.38 | 26.66 | - | -3.58% | 800 |
| Mar 5, 2025 | 27.00 | 27.65 | 27.00 | 27.65 | - | 3.67% | 300 |
| Mar 4, 2025 | 26.00 | 27.27 | 25.10 | 26.67 | - | -0.34% | 1,300 |
| Mar 3, 2025 | 32.56 | 32.56 | 26.76 | 26.76 | - | -4.94% | 1,200 |
| Feb 28, 2025 | 27.45 | 28.15 | 27.45 | 28.15 | - | 2.89% | 200 |
| Feb 27, 2025 | 29.15 | 29.15 | 27.36 | 27.36 | - | -3.32% | 300 |
| Feb 26, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | - | 2.57% | 1,800 |
| Feb 25, 2025 | 28.00 | 28.00 | 27.59 | 27.59 | - | -8.52% | 300 |
| Feb 24, 2025 | 30.18 | 30.18 | 30.16 | 30.16 | - | -5.75% | 700 |
| Feb 21, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | - | -6.92% | 1,700 |
| Feb 20, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | - | -0.32% | - |
| Feb 19, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | - | -1.51% | - |
| Feb 18, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | - | 1.13% | - |
| Feb 14, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | - | 2.85% | - |
| Feb 13, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | - | 2.34% | - |
| Feb 12, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | - | -4.50% | 200 |