Longpoint Etf Corp - MegaShort (-3X) Canadian Gold Miners Daily Leveraged Alternative ETF (TSX:CGMD)
Canada · Delayed Price · Currency is CAD 12.58
-0.40 (-3.08%)
Mar 30, 2026, 1:34 PM EST
TSX:CGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 12.00 | 12.77 | 11.77 | 12.77 | 12.77 | -1.62% | 12,458 |
| Mar 27, 2026 | 14.00 | 14.00 | 12.23 | 12.98 | 12.98 | -7.42% | 7,462 |
| Mar 26, 2026 | 12.76 | 14.02 | 12.74 | 14.02 | 14.02 | 9.28% | 6,869 |
| Mar 25, 2026 | 12.42 | 13.10 | 12.42 | 12.83 | 12.83 | -9.01% | 3,547 |
| Mar 24, 2026 | 15.42 | 15.58 | 14.10 | 14.10 | 14.10 | -4.02% | 16,740 |
| Mar 23, 2026 | 16.47 | 16.47 | 14.00 | 14.69 | 14.69 | -10.97% | 17,343 |
| Mar 20, 2026 | 15.27 | 17.00 | 15.10 | 16.50 | 16.50 | 9.85% | 11,175 |
| Mar 19, 2026 | 15.28 | 16.50 | 14.77 | 15.02 | 15.02 | 17.80% | 9,317 |
| Mar 18, 2026 | 11.80 | 12.75 | 11.80 | 12.75 | 12.75 | 19.16% | 4,653 |
| Mar 17, 2026 | 10.07 | 10.71 | 10.07 | 10.70 | 10.70 | 2.10% | 2,200 |
| Mar 16, 2026 | 10.66 | 10.69 | 10.40 | 10.48 | 10.48 | -2.69% | 1,924 |
| Mar 13, 2026 | 9.64 | 10.77 | 9.64 | 10.77 | 10.77 | 16.18% | 8,392 |
| Mar 12, 2026 | 9.14 | 9.42 | 9.14 | 9.27 | 9.27 | 3.81% | 5,256 |
| Mar 11, 2026 | 8.50 | 9.40 | 8.50 | 8.93 | 8.93 | 6.56% | 3,417 |
| Mar 10, 2026 | 8.11 | 8.43 | 8.05 | 8.38 | 8.38 | -8.91% | 7,792 |
| Mar 9, 2026 | 9.75 | 9.94 | 9.20 | 9.20 | 9.20 | 2.22% | 4,609 |
| Mar 6, 2026 | 9.32 | 9.60 | 8.93 | 9.00 | 9.00 | 1.69% | 13,653 |
| Mar 5, 2026 | 8.19 | 9.18 | 8.19 | 8.85 | 8.85 | 11.88% | 5,154 |
| Mar 4, 2026 | 7.70 | 7.91 | 7.70 | 7.91 | 7.91 | -1.25% | 5,367 |
| Mar 3, 2026 | 7.85 | 8.30 | 7.73 | 8.01 | 8.01 | 22.29% | 28,465 |
| Mar 2, 2026 | 6.30 | 6.55 | 6.25 | 6.55 | 6.55 | 1.87% | 4,630 |
| Feb 27, 2026 | 6.66 | 6.66 | 6.43 | 6.43 | 6.43 | -6.13% | 1,423 |
| Feb 26, 2026 | 7.50 | 7.50 | 6.85 | 6.85 | 6.85 | -6.16% | 5,959 |
| Feb 25, 2026 | 7.31 | 7.31 | 7.08 | 7.30 | 7.30 | -1.22% | 1,378 |
| Feb 24, 2026 | 8.10 | 8.10 | 7.39 | 7.39 | 7.39 | -2.89% | 9,035 |
| Feb 23, 2026 | 7.70 | 8.08 | 7.61 | 7.61 | 7.61 | -12.12% | 5,737 |
| Feb 20, 2026 | 8.85 | 9.56 | 8.63 | 8.66 | 8.66 | -3.35% | 4,444 |
| Feb 19, 2026 | 9.65 | 9.71 | 8.96 | 8.96 | 8.96 | -5.19% | 1,568 |
| Feb 18, 2026 | 9.36 | 9.51 | 9.36 | 9.45 | 9.45 | -10.34% | 2,324 |
| Feb 17, 2026 | 10.51 | 11.28 | 10.40 | 10.54 | 10.54 | 8.32% | 6,538 |
| Feb 13, 2026 | 10.72 | 10.72 | 9.67 | 9.73 | 9.73 | -16.41% | 9,214 |
| Feb 12, 2026 | 10.40 | 11.64 | 10.40 | 11.64 | 11.64 | 16.87% | 3,638 |
| Feb 11, 2026 | 9.99 | 10.66 | 9.94 | 9.96 | 9.96 | -6.74% | 3,824 |
| Feb 10, 2026 | 11.14 | 11.14 | 10.60 | 10.68 | 10.68 | -3.26% | 1,830 |
| Feb 9, 2026 | 11.95 | 11.97 | 11.04 | 11.04 | 11.04 | -16.05% | 1,638 |
| Feb 6, 2026 | 13.72 | 13.78 | 13.15 | 13.15 | 13.15 | -12.45% | 13,747 |
| Feb 5, 2026 | 14.10 | 15.02 | 13.26 | 15.02 | 15.02 | 18.74% | 11,722 |
| Feb 4, 2026 | 12.10 | 14.13 | 12.10 | 12.65 | 12.65 | -8.86% | 20,683 |
| Feb 3, 2026 | 11.53 | 13.88 | 11.53 | 13.88 | 13.88 | -6.53% | 10,175 |
| Feb 2, 2026 | 14.32 | 15.32 | 13.63 | 14.85 | 14.85 | -1.07% | 15,591 |
| Jan 30, 2026 | 13.54 | 15.20 | 12.93 | 15.01 | 15.01 | 35.84% | 59,772 |
| Jan 29, 2026 | 9.41 | 11.48 | 9.41 | 11.05 | 11.05 | 12.64% | 38,927 |
| Jan 28, 2026 | 10.17 | 10.45 | 9.75 | 9.81 | 9.81 | -10.00% | 18,204 |
| Jan 27, 2026 | 11.23 | 11.48 | 10.90 | 10.90 | 10.90 | 3.71% | 3,710 |
| Jan 26, 2026 | 8.80 | 10.51 | 8.80 | 10.51 | 10.51 | -0.85% | 18,808 |
| Jan 23, 2026 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | -5.36% | 6,764 |
| Jan 22, 2026 | 12.30 | 12.30 | 10.90 | 11.20 | 11.20 | -10.40% | 4,556 |
| Jan 21, 2026 | 11.60 | 12.60 | 11.60 | 12.50 | 12.50 | 3.31% | 5,851 |
| Jan 20, 2026 | 12.30 | 12.50 | 11.60 | 12.10 | 12.10 | -5.47% | 1,399 |
| Jan 19, 2026 | 12.30 | 13.30 | 12.30 | 12.80 | 12.80 | -9.22% | 4,202 |