MegaLong (3X) Canadian Gold Miners Daily Leveraged Alternative ETF (TSX:CGMU)
Canada · Delayed Price · Currency is CAD 6.06
-0.66 (-9.82%)
Nov 12, 2026, 2:33 PM EST
TSX:CGMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.15 | 6.37 | 5.88 | 6.06 | 6.06 | -9.82% | 299,577 |
| Nov 11, 2026 | 7.12 | 7.12 | 6.70 | 6.72 | 6.72 | -5.75% | 329,462 |
| Nov 10, 2026 | 7.00 | 7.76 | 6.99 | 7.13 | 7.13 | -14.71% | 541,466 |
| Nov 9, 2026 | 8.10 | 8.56 | 8.04 | 8.36 | 8.36 | 12.52% | 529,105 |
| Nov 6, 2026 | 6.48 | 7.45 | 6.00 | 7.43 | 7.43 | 8.63% | 361,526 |
| Nov 5, 2026 | 6.98 | 7.28 | 6.02 | 6.84 | 6.84 | 5.72% | 663,471 |
| Nov 4, 2026 | 5.99 | 6.58 | 5.84 | 6.47 | 6.47 | 24.66% | 482,146 |
| Nov 3, 2026 | 5.40 | 5.43 | 5.09 | 5.19 | 5.19 | -4.95% | 259,296 |
| Nov 2, 2026 | 5.48 | 5.67 | 5.37 | 5.46 | 5.46 | 7.48% | 525,215 |
| Oct 30, 2026 | 5.47 | 5.47 | 4.71 | 5.08 | 5.08 | -16.58% | 503,046 |
| Oct 29, 2026 | 6.39 | 6.39 | 5.95 | 6.09 | 6.09 | -11.87% | 384,414 |
| Oct 28, 2026 | 6.60 | 6.92 | 6.52 | 6.91 | 6.91 | 1.47% | 258,708 |
| Oct 27, 2026 | 6.30 | 6.81 | 6.17 | 6.81 | 6.81 | 10.82% | 139,124 |
| Oct 26, 2026 | 6.09 | 6.29 | 5.74 | 6.15 | 6.15 | 0.90% | 221,296 |
| Oct 23, 2026 | 6.23 | 6.31 | 5.70 | 6.09 | 6.09 | -4.55% | 373,516 |
| Oct 22, 2026 | 7.20 | 7.20 | 6.25 | 6.38 | 6.38 | -18.62% | 338,273 |
| Oct 21, 2026 | 8.00 | 8.00 | 7.57 | 7.84 | 7.84 | 1.03% | 170,921 |
| Oct 20, 2026 | 7.67 | 8.37 | 7.35 | 7.76 | 7.76 | -2.02% | 149,030 |
| Oct 19, 2026 | 8.12 | 8.22 | 7.86 | 7.92 | 7.92 | -3.53% | 103,392 |
| Oct 16, 2026 | 7.93 | 8.69 | 7.92 | 8.21 | 8.21 | 0.49% | 177,820 |
| Oct 15, 2026 | 7.41 | 8.21 | 7.27 | 8.17 | 8.17 | 14.59% | 322,003 |
| Oct 14, 2026 | 7.76 | 7.87 | 6.85 | 7.13 | 7.13 | -14.51% | 448,903 |
| Oct 13, 2026 | 8.72 | 8.83 | 8.05 | 8.34 | 8.34 | -7.33% | 171,050 |
| Oct 9, 2026 | 8.70 | 9.07 | 8.70 | 9.00 | 9.00 | 9.76% | 150,401 |
| Oct 8, 2026 | 7.88 | 8.27 | 7.87 | 8.20 | 8.20 | 4.19% | 227,839 |
| Oct 7, 2026 | 8.04 | 8.14 | 7.57 | 7.87 | 7.87 | -9.44% | 295,917 |
| Oct 6, 2026 | 8.72 | 8.87 | 8.22 | 8.69 | 8.69 | 2.96% | 183,861 |
| Oct 5, 2026 | 8.20 | 8.58 | 8.05 | 8.44 | 8.44 | -1.63% | 97,360 |
| Oct 2, 2026 | 8.31 | 8.81 | 8.26 | 8.58 | 8.58 | 3.25% | 170,160 |
| Oct 1, 2026 | 8.68 | 8.72 | 8.27 | 8.31 | 8.31 | -4.92% | 195,348 |
| Sep 30, 2026 | 9.33 | 9.33 | 8.70 | 8.74 | 8.74 | -3.43% | 151,535 |
| Sep 29, 2026 | 8.91 | 9.17 | 8.75 | 9.05 | 9.05 | 2.96% | 174,402 |
| Sep 28, 2026 | 9.00 | 9.20 | 8.37 | 8.79 | 8.79 | -13.99% | 303,290 |
| Sep 25, 2026 | 10.02 | 10.28 | 9.78 | 10.22 | 10.22 | 2.82% | 88,308 |
| Sep 24, 2026 | 10.15 | 10.16 | 9.38 | 9.94 | 9.94 | -4.88% | 204,206 |
| Sep 23, 2026 | 11.03 | 11.03 | 10.18 | 10.45 | 10.45 | -11.74% | 229,785 |
| Sep 22, 2026 | 10.68 | 11.99 | 10.68 | 11.84 | 11.84 | 12.12% | 189,960 |
| Sep 21, 2026 | 11.00 | 11.00 | 10.31 | 10.56 | 10.56 | -3.39% | 237,408 |
| Sep 18, 2026 | 10.96 | 11.03 | 10.53 | 10.93 | 10.93 | 0.28% | 63,499 |
| Sep 17, 2026 | 10.75 | 11.07 | 10.45 | 10.90 | 10.90 | 10.44% | 190,585 |
| Sep 16, 2026 | 10.89 | 10.89 | 9.46 | 9.87 | 9.87 | -1.60% | 146,039 |
| Sep 15, 2026 | 10.21 | 10.22 | 9.61 | 10.03 | 10.03 | -0.64% | 99,405 |
| Sep 14, 2026 | 10.10 | 10.33 | 9.65 | 10.10 | 10.10 | -7.55% | 107,986 |
| Sep 11, 2026 | 11.33 | 11.60 | 10.74 | 10.92 | 10.92 | 3.51% | 181,170 |
| Sep 10, 2026 | 10.97 | 10.97 | 10.45 | 10.55 | 10.55 | -9.05% | 124,768 |
| Sep 9, 2026 | 11.99 | 12.35 | 11.46 | 11.60 | 11.60 | 2.93% | 133,566 |
| Sep 8, 2026 | 11.63 | 11.87 | 11.20 | 11.27 | 11.27 | -4.57% | 109,839 |
| Sep 4, 2026 | 11.70 | 12.07 | 11.39 | 11.81 | 11.81 | -4.91% | 94,942 |
| Sep 3, 2026 | 12.20 | 12.44 | 11.58 | 12.42 | 12.42 | 11.69% | 140,039 |
| Sep 2, 2026 | 10.99 | 12.08 | 10.82 | 11.12 | 11.12 | 7.03% | 165,222 |