Ci Galaxy Core Multi-Crypto ETF (TSX:CCCX.B)
Canada · Delayed Price · Currency is CAD 5.85
-0.19 (-3.15%)
May 7, 2026, 1:00 PM EST
TSX:CCCX.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.81% | - |
| May 13, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.17% | - |
| May 12, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.66% | 500 |
| May 11, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| May 8, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.56% | 1,100 |
| May 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | 400 |
| May 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.99% | 600 |
| May 5, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.17% | 6,900 |
| May 4, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4.92% | 800 |
| May 1, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Apr 30, 2026 | 5.58 | 5.71 | 5.58 | 5.69 | 5.69 | -1.04% | 2,000 |
| Apr 29, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 28, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | -0.35% | 200 |
| Apr 27, 2026 | 5.83 | 5.83 | 5.77 | 5.77 | 5.77 | -1.70% | 2,500 |
| Apr 24, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.18% | 1,300 |
| Apr 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.83% | 800 |
| Apr 22, 2026 | 5.99 | 6.00 | 5.99 | 5.99 | 5.99 | 3.81% | 3,000 |
| Apr 21, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -2.37% | - |
| Apr 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.07% | - |
| Apr 17, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.22% | - |
| Apr 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.17% | 300 |
| Apr 15, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 300 |
| Apr 14, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.42% | 100 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.62% | - |
| Apr 10, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.36% | - |
| Apr 9, 2026 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | 3.75% | 2,000 |
| Apr 8, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.29% | - |
| Apr 7, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% | - |
| Apr 6, 2026 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 4.22% | 1,100 |
| Apr 2, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | -1.51% | 3,300 |
| Apr 1, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.12% | - |
| Mar 31, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.33% | - |
| Mar 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 400 |
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Mar 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.19% | 1,000 |
| Mar 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.83% | - |
| Mar 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.30% | - |
| Mar 23, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.37% | - |
| Mar 20, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | -0.73% | 200 |
| Mar 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -5.38% | 600 |
| Mar 18, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% | - |
| Mar 17, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.95% | - |
| Mar 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.15% | - |
| Mar 13, 2026 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 4.31% | 3,400 |
| Mar 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.95% | 1,900 |
| Mar 11, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -1.49% | 3,000 |
| Mar 10, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3.67% | 200 |
| Mar 9, 2026 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 0.58% | 8,400 |
| Mar 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.16% | 2,000 |
| Mar 5, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | -2.16% | 5,600 |