CI Galaxy Blockchain Index ETF (TSX:CBCX)
Canada
· Delayed Price · Currency is CAD 29.86
+1.18 (4.11%)
May 16, 2025, 4:00 PM EDT
TSX:CBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | -0.54% | 500 |
| May 16, 2025 | 27.72 | 30.00 | 27.72 | 29.86 | - | 4.11% | 400 |
| May 15, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | - | -0.80% | - |
| May 14, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | - | - | - |
| May 13, 2025 | 28.92 | 28.92 | 28.91 | 28.91 | - | 5.90% | 200 |
| May 12, 2025 | 27.85 | 27.85 | 27.30 | 27.30 | - | 3.29% | 300 |
| May 9, 2025 | 26.11 | 26.43 | 26.11 | 26.43 | - | -0.75% | 1,200 |
| May 8, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | - | 8.38% | 200 |
| May 7, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | - | -0.12% | 300 |
| May 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | - | 0.37% | - |
| May 5, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | - | -1.92% | 200 |
| May 2, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | - | 5.22% | - |
| May 1, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | -2.46% | - |
| Apr 30, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | - | -0.86% | - |
| Apr 29, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | -1.13% | - |
| Apr 28, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | - | 2.64% | - |
| Apr 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1.68% | - |
| Apr 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 1.45% | 200 |
| 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 |