Longpoint ETF Corp - MegaShort (-3X) Canadian Gold Miners Daily Leveraged Alternative ETF (TSX:CGMD)
Canada · Delayed Price · Currency is CAD 4.360
-0.620 (-12.45%)
Sep 22, 2026, 3:43 PM EST
TSX:CGMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 5.28 | 5.38 | 4.93 | 5.37 | 5.37 | 13.05% | 73,910 |
| Aug 31, 2026 | 4.58 | 4.91 | 4.58 | 4.75 | 4.75 | 5.09% | 27,970 |
| Aug 28, 2026 | 3.98 | 4.56 | 3.98 | 4.52 | 4.52 | 10.51% | 35,568 |
| Aug 27, 2026 | 4.18 | 4.25 | 4.09 | 4.09 | 4.09 | -0.49% | 11,406 |
| Aug 26, 2026 | 4.00 | 4.13 | 3.94 | 4.11 | 4.11 | 7.31% | 36,653 |
| Aug 25, 2026 | 4.23 | 4.23 | 3.82 | 3.83 | 3.83 | -5.43% | 42,043 |
| Aug 24, 2026 | 4.12 | 4.30 | 4.05 | 4.05 | 4.05 | -5.37% | 9,534 |
| Aug 21, 2026 | 4.39 | 4.52 | 4.25 | 4.28 | 4.28 | -7.76% | 24,465 |
| Aug 20, 2026 | 5.15 | 5.15 | 4.64 | 4.64 | 4.64 | -6.83% | 11,248 |
| Aug 19, 2026 | 5.66 | 5.66 | 4.95 | 4.98 | 4.98 | -25.34% | 29,238 |
| Aug 18, 2026 | 6.65 | 6.77 | 6.55 | 6.67 | 6.67 | 6.04% | 4,100 |
| Aug 17, 2026 | 6.35 | 6.35 | 6.11 | 6.29 | 6.29 | -4.55% | 3,585 |
| Aug 14, 2026 | 6.79 | 6.79 | 6.35 | 6.59 | 6.59 | -4.63% | 3,696 |
| 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 |