Longpoint ETF Corp - MegaShort (-3X) Canadian Gold Miners Daily Leveraged Alternative ETF (TSX:CGMD)
Canada · Delayed Price · Currency is CAD 6.91
+0.56 (8.82%)
At close: Aug 13, 2026
TSX:CGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.71 | 7.00 | 6.71 | 6.91 | 6.91 | 8.82% | 8,526 |
| Aug 12, 2026 | 6.32 | 6.48 | 6.29 | 6.35 | 6.35 | -5.65% | 12,359 |
| Aug 11, 2026 | 6.66 | 6.76 | 6.66 | 6.73 | 6.73 | 0.60% | 5,806 |
| Aug 10, 2026 | 6.61 | 7.48 | 6.61 | 6.69 | 6.69 | 2.45% | 11,051 |
| Aug 7, 2026 | 6.66 | 6.99 | 6.40 | 6.53 | 6.53 | -19.48% | 41,464 |
| Aug 6, 2026 | 8.48 | 8.57 | 8.00 | 8.11 | 8.11 | -2.05% | 54,032 |
| Aug 5, 2026 | 9.98 | 9.98 | 8.19 | 8.28 | 8.28 | -23.97% | 57,794 |
| Aug 4, 2026 | 12.75 | 12.75 | 10.38 | 10.89 | 10.89 | -14.39% | 18,229 |
| Jul 31, 2026 | 12.50 | 12.80 | 12.40 | 12.72 | 12.72 | 6.89% | 8,655 |
| Jul 30, 2026 | 12.30 | 12.83 | 11.90 | 11.90 | 11.90 | -7.54% | 7,508 |
| Jul 29, 2026 | 12.93 | 13.29 | 12.39 | 12.87 | 12.87 | 3.46% | 8,697 |
| Jul 28, 2026 | 12.95 | 12.95 | 12.44 | 12.44 | 12.44 | 5.42% | 6,680 |
| Jul 27, 2026 | 12.30 | 12.30 | 11.68 | 11.80 | 11.80 | -2.16% | 5,122 |
| Jul 24, 2026 | 12.12 | 12.25 | 11.51 | 12.06 | 12.06 | -1.55% | 14,176 |
| Jul 23, 2026 | 12.39 | 12.46 | 12.25 | 12.25 | 12.25 | 5.42% | 4,256 |
| Jul 22, 2026 | 11.28 | 11.62 | 10.94 | 11.62 | 11.62 | -9.85% | 5,062 |
| Jul 21, 2026 | 13.83 | 13.83 | 12.89 | 12.89 | 12.89 | -15.09% | 935 |
| Jul 20, 2026 | 15.30 | 15.30 | 14.85 | 15.18 | 15.18 | -0.91% | 806 |
| Jul 17, 2026 | 15.75 | 16.16 | 14.88 | 15.32 | 15.32 | 1.06% | 2,825 |
| Jul 16, 2026 | 14.42 | 15.28 | 14.40 | 15.16 | 15.16 | 7.52% | 3,656 |
| Jul 15, 2026 | 13.10 | 14.10 | 13.10 | 14.10 | 14.10 | 8.21% | 852 |
| Jul 14, 2026 | 12.23 | 13.12 | 12.00 | 13.03 | 13.03 | -2.18% | 5,198 |
| Jul 13, 2026 | 13.03 | 13.48 | 13.03 | 13.32 | 13.32 | 8.82% | 3,750 |
| Jul 10, 2026 | 12.25 | 12.62 | 12.09 | 12.24 | 12.24 | 2.77% | 13,809 |
| Jul 9, 2026 | 12.51 | 12.51 | 11.89 | 11.91 | 11.91 | -10.72% | 3,224 |
| Jul 8, 2026 | 12.86 | 13.75 | 12.70 | 13.34 | 13.34 | 13.05% | 3,424 |
| Jul 7, 2026 | 11.09 | 11.80 | 11.09 | 11.80 | 11.80 | 7.57% | 1,708 |
| Jul 6, 2026 | 10.15 | 10.97 | 10.15 | 10.97 | 10.97 | 9.70% | 29,238 |
| Jul 3, 2026 | 10.24 | 10.24 | 9.99 | 10.00 | 10.00 | -12.97% | 28,161 |
| Jul 2, 2026 | 11.63 | 11.64 | 10.89 | 11.49 | 11.49 | -6.13% | 5,144 |
| Jun 30, 2026 | 12.51 | 12.70 | 12.23 | 12.24 | 12.24 | 0.49% | 1,400 |
| Jun 29, 2026 | 12.17 | 12.18 | 12.17 | 12.18 | 12.18 | 3.84% | 1,000 |
| 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 |