CI Digital Security Index ETF (TSX:CBUG)
Canada
· Delayed Price · Currency is CAD 26.95
-0.30 (-1.10%)
Mar 13, 2025, 4:00 PM EST
TSX:CBUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 27.96 | 28.07 | 27.96 | 28.07 | - | 4.12% | 9,000 |
| Mar 14, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | - | 0.04% | - |
| Mar 13, 2025 | 27.19 | 27.19 | 26.95 | 26.95 | - | -1.89% | 200 |
| Mar 12, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | - | 0.81% | - |
| Mar 11, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | - | 0.41% | - |
| Mar 10, 2025 | 27.65 | 27.75 | 27.14 | 27.14 | - | -1.49% | 15,300 |
| Mar 7, 2025 | 27.73 | 27.73 | 27.54 | 27.55 | - | -4.37% | 6,000 |
| Mar 6, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | - | 0.03% | - |
| Mar 5, 2025 | 28.45 | 28.80 | 28.45 | 28.80 | - | -0.07% | 500 |
| Mar 4, 2025 | 28.43 | 28.82 | 28.43 | 28.82 | - | 0.28% | 300 |
| Mar 3, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | - | 0.70% | - |
| Feb 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | - | - | - |
| Feb 27, 2025 | 28.70 | 28.70 | 28.54 | 28.54 | - | -1.55% | 15,000 |
| Feb 26, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | - | -1.50% | - |
| Feb 25, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | - | - | - |
| Feb 24, 2025 | 29.60 | 29.60 | 29.10 | 29.43 | - | -1.27% | 8,100 |
| Feb 21, 2025 | 30.40 | 30.40 | 29.71 | 29.81 | - | -2.74% | 11,400 |
| Feb 20, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | - | -1.29% | 100 |
| Feb 19, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | - | -1.21% | 100 |
| Feb 18, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | - | 0.61% | 100 |
| Feb 14, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | - | - |
| Feb 13, 2025 | 31.11 | 31.24 | 30.91 | 31.24 | - | 1.17% | 50,200 |
| Feb 12, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | - | -0.13% | - |
| Feb 11, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | 1.18% | 100 |
| Feb 10, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | - | 1.43% | - |
| Feb 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | -0.40% | - |
| Feb 6, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | - | 0.93% | - |
| Feb 5, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | - | 1.15% | - |
| Feb 4, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | - | -0.40% | - |
| Feb 3, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | - | -0.03% | - |
| Jan 31, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | - | -0.33% | - |
| Jan 30, 2025 | 29.82 | 29.86 | 29.82 | 29.86 | - | 0.67% | 14,100 |
| Jan 29, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | - | - | - |
| Jan 28, 2025 | 29.59 | 29.71 | 29.59 | 29.66 | - | 3.27% | 7,000 |
| Jan 27, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | - | -2.31% | 100 |
| Jan 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | - | -0.31% | - |
| Jan 23, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | - | 1.03% | - |
| Jan 22, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | - | 1.35% | - |
| Jan 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.21% | - |
| Jan 20, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | - | -0.38% | - |
| Jan 17, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | - | 1.33% | 400 |
| Jan 16, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | - | 1.75% | - |
| Jan 15, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | - | 0.29% | - |
| Jan 14, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | - | -0.11% | - |
| Jan 13, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | - | -1.48% | 100 |
| Jan 10, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | - | -0.07% | - |
| Jan 9, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | - | 0.04% | - |
| Jan 8, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | - | - | - |
| Jan 7, 2025 | 28.48 | 28.48 | 28.29 | 28.36 | - | -0.35% | 400 |
| Jan 6, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | - | 1.28% | - |