Longpoint ETF Corp - MegaShort (-3X) Canadian Gold Miners Daily Leveraged Alternative ETF (TSX:CGMD)
Canada · Delayed Price · Currency is CAD 11.73
-0.57 (-4.63%)
At close: Jun 26, 2026
TSX:CGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.40 | 11.75 | 11.35 | 11.73 | 11.73 | -4.63% | 6,288 |
| Jun 25, 2026 | 12.72 | 12.72 | 11.98 | 12.30 | 12.30 | -4.35% | 4,181 |
| Jun 24, 2026 | 12.50 | 13.15 | 12.00 | 12.86 | 12.86 | 16.06% | 6,345 |
| Jun 23, 2026 | 11.06 | 11.23 | 11.06 | 11.08 | 11.08 | 8.95% | 1,292 |
| Jun 22, 2026 | 10.05 | 10.17 | 10.05 | 10.17 | 10.17 | -3.42% | 1,644 |
| Jun 19, 2026 | 10.60 | 10.81 | 10.53 | 10.53 | 10.53 | 8.00% | 9,049 |
| Jun 18, 2026 | 8.62 | 10.00 | 8.61 | 9.75 | 9.75 | 9.30% | 5,865 |
| Jun 17, 2026 | 8.50 | 8.93 | 7.75 | 8.92 | 8.92 | 4.21% | 39,779 |
| Jun 16, 2026 | 8.60 | 8.90 | 8.43 | 8.56 | 8.56 | -7.46% | 11,919 |
| Jun 15, 2026 | 9.27 | 9.40 | 8.61 | 9.25 | 9.25 | -17.78% | 12,065 |
| Jun 12, 2026 | 12.10 | 12.19 | 11.13 | 11.25 | 11.25 | -10.22% | 4,400 |
| Jun 11, 2026 | 14.26 | 14.26 | 12.40 | 12.53 | 12.53 | -15.74% | 8,020 |
| Jun 10, 2026 | 14.18 | 14.88 | 11.40 | 14.87 | 14.87 | 14.47% | 18,165 |
| Jun 9, 2026 | 12.52 | 13.50 | 12.52 | 12.99 | 12.99 | 6.56% | 4,182 |
| Jun 8, 2026 | 11.99 | 12.34 | 11.88 | 12.19 | 12.19 | -0.57% | 1,990 |
| Jun 5, 2026 | 11.00 | 12.26 | 10.80 | 12.26 | 12.26 | 24.47% | 9,304 |
| Jun 4, 2026 | 9.87 | 10.00 | 9.47 | 9.85 | 9.85 | -5.83% | 7,376 |
| Jun 3, 2026 | 10.38 | 10.46 | 10.35 | 10.46 | 10.46 | 9.64% | 1,291 |
| Jun 2, 2026 | 9.66 | 9.66 | 9.54 | 9.54 | 9.54 | -2.25% | 1,300 |
| Jun 1, 2026 | 9.76 | 10.44 | 9.59 | 9.76 | 9.76 | 7.37% | 9,279 |
| May 29, 2026 | 9.90 | 9.90 | 9.05 | 9.09 | 9.09 | -9.55% | 9,641 |
| May 28, 2026 | 11.00 | 11.05 | 9.95 | 10.05 | 10.05 | -5.37% | 6,822 |
| May 27, 2026 | 10.47 | 10.62 | 10.27 | 10.62 | 10.62 | 8.37% | 3,320 |
| May 26, 2026 | 9.89 | 9.89 | 9.71 | 9.80 | 9.80 | 3.27% | 2,983 |
| May 25, 2026 | 10.30 | 10.30 | 9.41 | 9.49 | 9.49 | -12.94% | 15,301 |
| May 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.73% | 170 |
| May 21, 2026 | 11.36 | 11.36 | 10.25 | 10.61 | 10.61 | -0.47% | 3,292 |
| May 20, 2026 | 11.42 | 11.42 | 10.62 | 10.66 | 10.66 | -8.89% | 5,023 |
| May 19, 2026 | 10.92 | 11.71 | 10.92 | 11.70 | 11.70 | 13.04% | 54,951 |
| May 15, 2026 | 8.98 | 10.50 | 8.98 | 10.35 | 10.35 | 21.76% | 55,314 |
| May 14, 2026 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 5.07% | 2,802 |
| May 13, 2026 | 8.13 | 8.13 | 7.99 | 8.09 | 8.09 | 4.39% | 6,301 |
| May 12, 2026 | 8.12 | 8.63 | 7.75 | 7.75 | 7.75 | -1.90% | 4,801 |
| May 11, 2026 | 8.58 | 8.58 | 7.53 | 7.90 | 7.90 | -10.13% | 11,913 |
| May 8, 2026 | 9.70 | 9.70 | 8.60 | 8.79 | 8.79 | -9.75% | 16,712 |
| May 7, 2026 | 9.00 | 9.86 | 8.59 | 9.74 | 9.74 | -0.41% | 19,885 |
| May 6, 2026 | 10.45 | 10.45 | 9.60 | 9.78 | 9.78 | -23.05% | 30,184 |
| May 5, 2026 | 12.44 | 12.71 | 12.44 | 12.71 | 12.71 | -1.47% | 1,101 |
| May 4, 2026 | 12.29 | 12.90 | 12.29 | 12.90 | 12.90 | 5.74% | 3,768 |
| May 1, 2026 | 12.15 | 12.31 | 12.00 | 12.20 | 12.20 | 2.69% | 1,700 |
| Apr 30, 2026 | 11.20 | 11.88 | 11.14 | 11.88 | 11.88 | -2.62% | 1,150 |
| Apr 29, 2026 | 12.00 | 12.24 | 12.00 | 12.20 | 12.20 | 7.49% | 3,258 |
| Apr 28, 2026 | 10.78 | 11.50 | 10.78 | 11.35 | 11.35 | 18.11% | 6,972 |
| Apr 24, 2026 | 9.69 | 9.69 | 9.61 | 9.61 | 9.61 | -3.80% | 1,467 |
| Apr 23, 2026 | 9.55 | 10.01 | 9.55 | 9.99 | 9.99 | 8.71% | 5,360 |
| Apr 22, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -5.36% | 2,082 |
| Apr 21, 2026 | 8.32 | 9.71 | 8.32 | 9.71 | 9.71 | 19.29% | 4,218 |
| Apr 20, 2026 | 8.09 | 8.33 | 7.84 | 8.14 | 8.14 | 3.69% | 8,172 |
| Apr 17, 2026 | 7.79 | 7.92 | 7.50 | 7.85 | 7.85 | -7.54% | 4,106 |
| Apr 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.19% | 1,424 |