CI Galaxy Blockchain Index ETF (TSX:CBCX)
Canada
· Delayed Price · Currency is CAD 28.77
-0.04 (-0.14%)
Jun 19, 2025, 4:00 PM EDT
TSX:CBCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 11, 2025 | 31.47 | 31.47 | 30.90 | 30.90 | - | -1.56% | 200 |
| Jun 10, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | - | 2.35% | 100 |
| Jun 9, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | - | -1.19% | - |
| Jun 6, 2025 | 30.82 | 31.04 | 30.82 | 31.04 | - | 2.21% | 300 |
| Jun 5, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | - | -0.20% | - |
| Jun 4, 2025 | 29.69 | 30.43 | 29.69 | 30.43 | - | 4.21% | 700 |
| Jun 3, 2025 | 28.68 | 29.21 | 28.68 | 29.20 | - | 3.66% | 1,400 |
| Jun 2, 2025 | 28.17 | 28.18 | 28.17 | 28.17 | - | 0.50% | 600 |
| May 30, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | - | - | - |
| May 29, 2025 | 28.55 | 28.55 | 28.03 | 28.03 | - | -2.40% | 600 |
| May 28, 2025 | 29.06 | 29.06 | 28.70 | 28.72 | - | -3.66% | 6,200 |
| May 27, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | - | 2.79% | 400 |
| May 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -3.69% | - |
| May 23, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | -1.08% | - |
| May 22, 2025 | 30.91 | 30.91 | 30.07 | 30.44 | - | 1.81% | 800 |
| May 21, 2025 | 29.97 | 29.97 | 29.90 | 29.90 | - | 0.67% | 300 |
| May 20, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | -0.54% | 600 |
| 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% | - |