Ci Galaxy Core Multi-Crypto ETF (TSX:CCCX)
Canada · Delayed Price · Currency is CAD 5.96
-0.15 (-2.45%)
May 8, 2026, 12:57 PM EST
TSX:CCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.99 | 6.33 | 5.95 | 5.97 | 5.97 | -2.29% | 26,920 |
| May 6, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.83% | 225 |
| May 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.90% | 425 |
| Apr 30, 2026 | 5.59 | 5.72 | 5.59 | 5.72 | 5.72 | -0.69% | 1,410 |
| Apr 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | 142 |
| Apr 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.61% | 265 |
| Apr 9, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.70% | 100 |
| Apr 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.03% | 100 |
| Mar 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.93% | 1,600 |
| Mar 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -3.25% | 100 |
| Mar 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.48% | 100 |
| Mar 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 12.55% | 200 |
| Mar 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.51% | 240 |
| Feb 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -8.79% | 128 |
| Feb 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.47% | 167 |
| Feb 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 5.03% | 346 |
| Feb 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -15.11% | 2,013 |
| Feb 2, 2026 | 6.08 | 6.09 | 6.08 | 6.09 | 6.09 | -9.37% | 2,235 |
| Jan 29, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.61% | 300 |
| Jan 26, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | -3.50% | 28,100 |
| Jan 22, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.56% | 3,800 |
| Jan 20, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -4.52% | 103 |
| Jan 19, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.34% | 1,407 |
| Jan 14, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.91% | 2,050 |
| Jan 13, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 4.27% | 134 |
| Jan 8, 2026 | 7.38 | 7.38 | 7.26 | 7.26 | 7.26 | -1.89% | 600 |
| Jan 7, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -0.94% | 200 |
| Jan 6, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.08% | 350 |
| Jan 5, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 1.65% | 110 |
| Dec 31, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 3.41% | 358 |
| Dec 30, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.14% | 100 |
| Dec 23, 2025 | 7.05 | 7.05 | 7.03 | 7.04 | 7.04 | 0.43% | 1,450 |
| Dec 16, 2025 | 7.37 | 7.37 | 7.01 | 7.01 | 7.01 | 1.15% | 246 |
| Dec 15, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -9.29% | 238 |
| Dec 10, 2025 | 7.51 | 7.64 | 7.50 | 7.64 | 7.64 | -0.39% | 6,062 |
| Dec 9, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.82% | 2,000 |
| Dec 3, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.05% | 800 |
| Dec 2, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.81% | 310 |
| Nov 28, 2025 | 7.30 | 7.37 | 7.30 | 7.37 | 7.37 | 0.96% | 2,500 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 2,000 |
| Nov 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.91% | 105 |
| Nov 24, 2025 | 7.14 | 7.21 | 7.14 | 7.21 | 7.21 | -4.12% | 3,500 |
| Nov 20, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 2.87% | 1,740 |
| Nov 17, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -10.09% | 273 |
| Nov 13, 2025 | 8.15 | 8.15 | 8.13 | 8.13 | 8.13 | -0.85% | 2,100 |