CI Galaxy Blockchain Index ETF (TSX:CBCX)
Canada · Delayed Price · Currency is CAD 39.28
+1.89 (5.05%)
Aug 22, 2025, 4:00 PM EDT
TSX:CBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | - | 5.05% | 100 |
| Aug 21, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | - | -0.45% | 200 |
| Aug 20, 2025 | 37.05 | 37.56 | 37.05 | 37.56 | - | 0.64% | 500 |
| Aug 19, 2025 | 38.02 | 38.02 | 37.32 | 37.32 | - | -4.80% | 200 |
| Aug 18, 2025 | 39.36 | 39.50 | 39.20 | 39.20 | - | 5.09% | 500 |
| Aug 15, 2025 | 38.05 | 38.05 | 37.30 | 37.30 | - | -2.48% | 200 |
| Aug 14, 2025 | 37.50 | 38.25 | 37.50 | 38.25 | - | 2.19% | 500 |
| Aug 13, 2025 | 37.54 | 37.54 | 37.43 | 37.43 | - | 2.55% | 600 |
| Aug 12, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | - | 1.08% | 100 |
| Aug 11, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | - | -0.61% | - |
| Aug 8, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | - | 0.08% | 100 |
| Aug 7, 2025 | 36.80 | 36.80 | 36.30 | 36.30 | - | 1.68% | 1,100 |
| Aug 6, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | - | 0.03% | - |
| Aug 5, 2025 | 34.61 | 35.70 | 34.61 | 35.69 | - | 3.15% | 2,400 |
| Aug 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -7.73% | 500 |
| Jul 31, 2025 | 37.11 | 37.57 | 37.11 | 37.50 | - | 2.43% | 900 |
| Jul 30, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | - | -3.07% | - |
| Jul 29, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | - | 0.08% | - |
| Jul 28, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | - | -1.46% | 200 |
| Jul 25, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | - | -1.87% | 200 |
| Jul 24, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | - | -0.84% | - |
| Jul 23, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | - | 0.74% | - |
| Jul 22, 2025 | 38.57 | 39.07 | 38.57 | 39.07 | - | 1.03% | 300 |
| Jul 21, 2025 | 40.56 | 40.75 | 38.67 | 38.67 | - | -4.49% | 1,300 |
| Jul 18, 2025 | 40.00 | 40.49 | 40.00 | 40.49 | - | 5.53% | 200 |
| Jul 17, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | - | 4.18% | - |
| Jul 16, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | - | -2.10% | - |
| Jul 15, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | - | 1.79% | - |
| Jul 14, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | - | -0.56% | - |
| Jul 11, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | - | 2.28% | - |
| Jul 10, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | - | - | - |
| Jul 9, 2025 | 35.72 | 36.34 | 35.46 | 36.34 | - | 2.42% | 800 |
| Jul 8, 2025 | 35.84 | 35.84 | 35.48 | 35.48 | - | 2.84% | 200 |
| Jul 7, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | - | -3.33% | 200 |
| Jul 4, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | - | 0.85% | 300 |
| Jul 3, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | - | 0.08% | - |
| Jul 2, 2025 | 32.00 | 35.36 | 32.00 | 35.36 | - | 10.85% | 2,600 |
| Jun 30, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | - | -0.81% | - |
| Jun 27, 2025 | 32.14 | 32.16 | 32.14 | 32.16 | - | 3.91% | 900 |
| Jun 26, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | - | 0.03% | - |
| Jun 25, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | - | 6.21% | 300 |
| Jun 24, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | - | 3.22% | - |
| Jun 23, 2025 | 29.06 | 29.06 | 28.22 | 28.22 | - | -9.67% | 1,000 |
| Jun 20, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | 7.72% | 700 |
| Jun 19, 2025 | 28.77 | 29.00 | 28.77 | 29.00 | - | 0.66% | 2,400 |
| Jun 18, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | - | -5.48% | 100 |
| Jun 17, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | - | 3.71% | - |
| Jun 16, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | - | -0.10% | - |
| Jun 13, 2025 | 30.64 | 30.64 | 29.42 | 29.42 | - | -4.85% | 900 |
| Jun 12, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | 0.06% | - |