Longpoint Etf Corp - MegaShort (-3X) Canadian Gold Miners Daily Leveraged Alternative ETF (TSX:CGMD)
Canada · Delayed Price · Currency is CAD 8.50
+0.41 (5.07%)
May 14, 2026, 9:45 AM EST
TSX:CGMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,300 |
| May 12, 2026 | 8.12 | 8.63 | 7.75 | 7.75 | 7.75 | -1.90% | 4,800 |
| May 11, 2026 | 8.58 | 8.58 | 7.53 | 7.90 | 7.90 | -10.13% | 11,900 |
| May 8, 2026 | 9.70 | 9.70 | 8.60 | 8.79 | 8.79 | -9.75% | 16,700 |
| May 7, 2026 | 9.00 | 9.86 | 8.59 | 9.74 | 9.74 | -0.41% | 19,900 |
| May 6, 2026 | 10.45 | 10.45 | 9.60 | 9.78 | 9.78 | -23.05% | 30,200 |
| May 5, 2026 | 12.44 | 12.71 | 12.44 | 12.71 | 12.71 | -1.47% | 1,100 |
| May 4, 2026 | 12.29 | 12.90 | 12.29 | 12.90 | 12.90 | 5.74% | 3,800 |
| 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% | 1,200 |
| Apr 29, 2026 | 12.00 | 12.24 | 12.00 | 12.20 | 12.20 | 7.49% | 3,300 |
| Apr 28, 2026 | 10.78 | 11.50 | 10.78 | 11.35 | 11.35 | 16.89% | 7,000 |
| Apr 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.04% | - |
| Apr 24, 2026 | 9.69 | 9.69 | 9.61 | 9.61 | 9.61 | -3.80% | 1,500 |
| Apr 23, 2026 | 9.55 | 10.01 | 9.55 | 9.99 | 9.99 | 8.71% | 5,400 |
| Apr 22, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -5.36% | 2,100 |
| Apr 21, 2026 | 8.32 | 9.71 | 8.32 | 9.71 | 9.71 | 19.29% | 4,200 |
| Apr 20, 2026 | 8.09 | 8.33 | 7.84 | 8.14 | 8.14 | 3.69% | 8,200 |
| Apr 17, 2026 | 7.79 | 7.92 | 7.50 | 7.85 | 7.85 | -7.54% | 4,100 |
| Apr 16, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.19% | 1,400 |
| Apr 15, 2026 | 8.46 | 8.52 | 8.39 | 8.39 | 8.39 | 7.70% | 1,800 |
| Apr 14, 2026 | 7.83 | 7.83 | 7.72 | 7.79 | 7.79 | -3.59% | 3,600 |
| Apr 13, 2026 | 8.23 | 8.23 | 8.08 | 8.08 | 8.08 | 1.13% | 3,600 |
| Apr 10, 2026 | 8.08 | 8.17 | 7.99 | 7.99 | 7.99 | -5.67% | 3,300 |
| Apr 9, 2026 | 8.60 | 8.60 | 8.40 | 8.47 | 8.47 | - | 1,200 |
| Apr 8, 2026 | 7.59 | 8.75 | 7.59 | 8.47 | 8.47 | -6.31% | 51,400 |
| Apr 7, 2026 | 9.30 | 9.95 | 9.04 | 9.04 | 9.04 | -0.22% | 14,700 |
| Apr 6, 2026 | 9.25 | 9.37 | 9.06 | 9.06 | 9.06 | - | 7,100 |
| Apr 2, 2026 | 10.23 | 10.23 | 8.93 | 9.06 | 9.06 | 1.46% | 31,200 |
| Apr 1, 2026 | 9.31 | 9.55 | 8.45 | 8.93 | 8.93 | -11.06% | 29,300 |
| Mar 31, 2026 | 11.50 | 11.50 | 10.00 | 10.04 | 10.04 | -21.38% | 11,100 |
| Mar 30, 2026 | 12.00 | 12.77 | 11.77 | 12.77 | 12.77 | -1.62% | 12,500 |
| Mar 27, 2026 | 14.00 | 14.00 | 12.23 | 12.98 | 12.98 | -7.42% | 7,500 |
| Mar 26, 2026 | 12.76 | 14.02 | 12.74 | 14.02 | 14.02 | 9.28% | 6,900 |
| Mar 25, 2026 | 12.42 | 13.10 | 12.42 | 12.83 | 12.83 | -9.01% | 3,500 |
| Mar 24, 2026 | 15.42 | 15.58 | 14.10 | 14.10 | 14.10 | -4.02% | 16,700 |
| Mar 23, 2026 | 16.47 | 16.47 | 14.00 | 14.69 | 14.69 | -10.97% | 17,300 |
| Mar 20, 2026 | 15.27 | 17.00 | 15.10 | 16.50 | 16.50 | 9.85% | 11,200 |
| Mar 19, 2026 | 15.28 | 16.50 | 14.77 | 15.02 | 15.02 | 17.80% | 9,300 |
| Mar 18, 2026 | 11.80 | 12.75 | 11.80 | 12.75 | 12.75 | 19.16% | 4,700 |
| 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% | 1,900 |
| Mar 13, 2026 | 9.64 | 10.77 | 9.64 | 10.77 | 10.77 | 16.18% | 8,400 |
| Mar 12, 2026 | 9.14 | 9.42 | 9.14 | 9.27 | 9.27 | 3.81% | 5,300 |
| Mar 11, 2026 | 8.50 | 9.40 | 8.50 | 8.93 | 8.93 | 6.56% | 3,400 |
| 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% | 13,700 |
| Mar 5, 2026 | 8.19 | 9.18 | 8.19 | 8.85 | 8.85 | 11.88% | 5,200 |