Longpoint ETF Corp - MegaShort (-3X) Canadian Gold Miners Daily Leveraged Alternative ETF (TSX:CGMD)
Canada · Delayed Price · Currency is CAD 6.00
+0.53 (9.69%)
Nov 12, 2026, 2:34 PM EST
TSX:CGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.97 | 6.15 | 5.80 | 6.00 | 6.00 | 9.69% | 32,513 |
| Nov 11, 2026 | 5.17 | 5.47 | 5.17 | 5.47 | 5.47 | 6.63% | 23,770 |
| Nov 10, 2026 | 5.07 | 5.25 | 4.83 | 5.13 | 5.13 | 14.00% | 227,476 |
| Nov 9, 2026 | 4.51 | 4.70 | 4.39 | 4.50 | 4.50 | -12.79% | 194,091 |
| Nov 6, 2026 | 5.96 | 5.96 | 5.15 | 5.16 | 5.16 | -8.83% | 138,414 |
| Nov 5, 2026 | 5.45 | 6.40 | 5.26 | 5.66 | 5.66 | -6.75% | 34,368 |
| Nov 4, 2026 | 6.72 | 6.80 | 5.89 | 6.07 | 6.07 | -24.69% | 35,871 |
| Nov 3, 2026 | 7.97 | 8.11 | 7.81 | 8.06 | 8.06 | 5.36% | 68,373 |
| Nov 2, 2026 | 7.45 | 7.74 | 7.32 | 7.65 | 7.65 | -8.38% | 51,552 |
| Oct 30, 2026 | 7.53 | 8.54 | 7.53 | 8.35 | 8.35 | 17.61% | 22,240 |
| Oct 29, 2026 | 6.93 | 7.20 | 6.88 | 7.10 | 7.10 | 11.64% | 17,754 |
| Oct 28, 2026 | 6.58 | 6.71 | 6.36 | 6.36 | 6.36 | -2.15% | 15,269 |
| Oct 27, 2026 | 7.19 | 7.19 | 6.50 | 6.50 | 6.50 | -9.72% | 10,717 |
| Oct 26, 2026 | 7.54 | 7.58 | 7.06 | 7.20 | 7.20 | -1.10% | 14,394 |
| Oct 23, 2026 | 7.10 | 7.69 | 7.07 | 7.28 | 7.28 | 4.75% | 16,106 |
| Oct 22, 2026 | 6.72 | 7.02 | 6.64 | 6.95 | 6.95 | 16.03% | 10,024 |
| Oct 21, 2026 | 5.97 | 5.99 | 5.97 | 5.99 | 5.99 | 1.53% | 325 |
| Oct 20, 2026 | 6.00 | 6.20 | 5.58 | 5.90 | 5.90 | 1.55% | 17,800 |
| Oct 19, 2026 | 5.75 | 5.85 | 5.69 | 5.81 | 5.81 | 3.75% | 13,609 |
| Oct 16, 2026 | 5.77 | 5.80 | 4.68 | 5.60 | 5.60 | -1.06% | 42,956 |
| Oct 15, 2026 | 6.39 | 6.39 | 5.63 | 5.66 | 5.66 | -15.77% | 21,093 |
| Oct 14, 2026 | 6.31 | 6.83 | 6.17 | 6.72 | 6.72 | 16.26% | 24,468 |
| Oct 13, 2026 | 5.55 | 5.96 | 5.55 | 5.78 | 5.78 | 6.84% | 15,502 |
| Oct 9, 2026 | 5.56 | 5.60 | 5.38 | 5.41 | 5.41 | -9.83% | 13,518 |
| Oct 8, 2026 | 6.18 | 6.21 | 5.94 | 6.00 | 6.00 | -3.07% | 18,250 |
| Oct 7, 2026 | 6.15 | 6.43 | 6.08 | 6.19 | 6.19 | 8.41% | 15,699 |
| Oct 6, 2026 | 6.03 | 6.05 | 5.66 | 5.71 | 5.71 | -4.83% | 19,465 |
| Oct 5, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 1.18% | 16,680 |
| Oct 2, 2026 | 5.69 | 5.96 | 5.69 | 5.93 | 5.93 | 0.17% | 18,390 |
| Oct 1, 2026 | 5.74 | 5.98 | 5.74 | 5.92 | 5.92 | 3.50% | 13,068 |
| Sep 30, 2026 | 5.57 | 5.72 | 5.50 | 5.72 | 5.72 | 3.06% | 8,766 |
| Sep 29, 2026 | 5.60 | 5.62 | 5.48 | 5.55 | 5.55 | -2.46% | 15,672 |
| Sep 28, 2026 | 5.69 | 5.81 | 5.58 | 5.69 | 5.69 | 14.03% | 38,787 |
| Sep 25, 2026 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | -3.85% | 4,490 |
| Sep 24, 2026 | 4.98 | 5.39 | 4.98 | 5.19 | 5.19 | 5.92% | 28,880 |
| Sep 23, 2026 | 4.99 | 5.00 | 4.87 | 4.90 | 4.90 | 12.39% | 15,386 |
| Sep 22, 2026 | 4.85 | 4.85 | 4.36 | 4.36 | 4.36 | -12.45% | 9,258 |
| Sep 21, 2026 | 5.01 | 5.08 | 4.98 | 4.98 | 4.98 | 2.47% | 5,541 |
| Sep 18, 2026 | 4.92 | 4.99 | 4.81 | 4.86 | 4.86 | 0.62% | 10,113 |
| Sep 17, 2026 | 4.78 | 5.07 | 4.76 | 4.83 | 4.83 | -10.89% | 21,822 |
| Sep 16, 2026 | 5.05 | 5.60 | 5.02 | 5.42 | 5.42 | 1.31% | 14,272 |
| Sep 15, 2026 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | 2.69% | 452 |
| Sep 14, 2026 | 5.44 | 5.50 | 5.21 | 5.21 | 5.21 | 5.47% | 11,986 |
| Sep 11, 2026 | 4.80 | 4.97 | 4.63 | 4.94 | 4.94 | -3.33% | 7,370 |
| Sep 10, 2026 | 5.04 | 5.14 | 4.94 | 5.11 | 5.11 | 10.61% | 10,507 |
| Sep 9, 2026 | 4.44 | 4.62 | 4.44 | 4.62 | 4.62 | -3.35% | 2,451 |
| Sep 8, 2026 | 4.70 | 4.78 | 4.60 | 4.78 | 4.78 | 3.46% | 8,706 |
| Sep 4, 2026 | 4.75 | 4.80 | 4.60 | 4.62 | 4.62 | 4.52% | 7,901 |
| Sep 3, 2026 | 4.57 | 4.72 | 4.42 | 4.42 | 4.42 | -11.24% | 47,114 |
| Sep 2, 2026 | 4.91 | 5.10 | 4.68 | 4.98 | 4.98 | -7.26% | 18,021 |