MegaLong (3X) Canadian Gold Miners Daily Leveraged Alternative ETF (TSX:CGMU)
Canada · Delayed Price · Currency is CAD 9.27
-0.70 (-7.02%)
Aug 13, 2026, 3:55 PM EST
TSX:CGMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.48 | 9.58 | 8.95 | 9.27 | 9.27 | -7.02% | 167,561 |
| Aug 12, 2026 | 10.10 | 10.33 | 9.85 | 9.97 | 9.97 | 4.29% | 106,611 |
| Aug 11, 2026 | 9.74 | 9.90 | 9.41 | 9.56 | 9.56 | -1.04% | 107,365 |
| Aug 10, 2026 | 9.90 | 9.90 | 8.88 | 9.66 | 9.66 | -2.62% | 73,971 |
| Aug 7, 2026 | 9.55 | 10.02 | 9.37 | 9.92 | 9.92 | 19.66% | 238,823 |
| Aug 6, 2026 | 7.90 | 8.40 | 7.86 | 8.29 | 8.29 | 1.97% | 122,613 |
| Aug 5, 2026 | 7.50 | 8.21 | 7.44 | 8.13 | 8.13 | 23.37% | 207,082 |
| Aug 4, 2026 | 6.13 | 6.78 | 5.85 | 6.59 | 6.59 | 14.61% | 167,855 |
| Jul 31, 2026 | 5.97 | 5.97 | 5.49 | 5.75 | 5.75 | -9.31% | 440,856 |
| Jul 30, 2026 | 5.90 | 6.35 | 5.80 | 6.34 | 6.34 | 10.26% | 268,495 |
| Jul 29, 2026 | 5.78 | 6.21 | 5.38 | 5.75 | 5.75 | -4.01% | 209,690 |
| Jul 28, 2026 | 6.11 | 6.13 | 5.63 | 5.99 | 5.99 | -5.67% | 397,073 |
| Jul 27, 2026 | 6.50 | 6.50 | 5.97 | 6.35 | 6.35 | 2.58% | 347,383 |
| Jul 24, 2026 | 6.20 | 6.46 | 6.12 | 6.19 | 6.19 | 0.98% | 67,320 |
| Jul 23, 2026 | 5.80 | 6.20 | 5.80 | 6.13 | 6.13 | -5.98% | 127,941 |
| Jul 22, 2026 | 6.23 | 6.85 | 6.22 | 6.52 | 6.52 | 9.58% | 243,946 |
| Jul 21, 2026 | 5.48 | 5.96 | 5.45 | 5.95 | 5.95 | 15.98% | 137,346 |
| Jul 20, 2026 | 5.21 | 5.26 | 5.03 | 5.13 | 5.13 | - | 119,846 |
| Jul 17, 2026 | 4.83 | 5.28 | 4.80 | 5.13 | 5.13 | -0.97% | 155,558 |
| Jul 16, 2026 | 5.10 | 5.55 | 5.06 | 5.18 | 5.18 | -10.84% | 206,303 |
| Jul 15, 2026 | 6.10 | 6.10 | 5.50 | 5.81 | 5.81 | -4.44% | 186,333 |
| Jul 14, 2026 | 6.60 | 6.60 | 6.00 | 6.08 | 6.08 | 2.01% | 142,506 |
| Jul 13, 2026 | 6.13 | 6.25 | 5.78 | 5.96 | 5.96 | -8.02% | 167,304 |
| Jul 10, 2026 | 7.20 | 7.20 | 6.27 | 6.48 | 6.48 | -3.28% | 70,044 |
| Jul 9, 2026 | 6.40 | 6.74 | 6.27 | 6.70 | 6.70 | 10.93% | 145,340 |
| Jul 8, 2026 | 6.21 | 6.50 | 5.65 | 6.04 | 6.04 | -12.34% | 258,009 |
| Jul 7, 2026 | 7.60 | 7.60 | 6.71 | 6.89 | 6.89 | -10.40% | 70,625 |
| Jul 6, 2026 | 8.36 | 8.36 | 7.41 | 7.69 | 7.69 | -8.01% | 222,990 |
| Jul 3, 2026 | 7.90 | 8.38 | 7.89 | 8.36 | 8.36 | 9.28% | 224,268 |
| Jul 2, 2026 | 7.28 | 7.70 | 7.00 | 7.65 | 7.65 | 9.91% | 167,436 |
| Jun 30, 2026 | 6.95 | 7.00 | 6.49 | 6.96 | 6.96 | -0.43% | 268,035 |
| Jun 29, 2026 | 7.23 | 7.23 | 6.59 | 6.99 | 6.99 | -3.32% | 222,459 |
| Jun 26, 2026 | 7.03 | 7.65 | 7.03 | 7.23 | 7.23 | 4.78% | 80,250 |
| Jun 25, 2026 | 7.11 | 7.23 | 6.65 | 6.90 | 6.90 | 3.45% | 166,812 |
| Jun 24, 2026 | 6.87 | 7.53 | 6.39 | 6.67 | 6.67 | -12.92% | 243,515 |
| Jun 23, 2026 | 7.70 | 8.16 | 7.62 | 7.66 | 7.66 | -13.45% | 84,514 |
| Jun 22, 2026 | 8.55 | 8.85 | 8.45 | 8.85 | 8.85 | 5.23% | 22,085 |
| Jun 19, 2026 | 8.70 | 8.70 | 8.15 | 8.41 | 8.41 | -6.97% | 56,824 |
| Jun 18, 2026 | 9.95 | 10.60 | 8.70 | 9.04 | 9.04 | -8.96% | 142,782 |
| Jun 17, 2026 | 10.58 | 11.60 | 9.89 | 9.93 | 9.93 | -5.70% | 154,337 |
| Jun 16, 2026 | 10.35 | 10.75 | 10.00 | 10.53 | 10.53 | 7.01% | 106,611 |
| Jun 15, 2026 | 9.96 | 10.39 | 9.70 | 9.84 | 9.84 | 17.99% | 139,725 |
| Jun 12, 2026 | 7.91 | 8.46 | 7.56 | 8.34 | 8.34 | 10.03% | 115,266 |
| Jun 11, 2026 | 6.80 | 7.75 | 6.62 | 7.58 | 7.58 | 15.90% | 165,667 |
| Jun 10, 2026 | 6.73 | 7.65 | 6.48 | 6.54 | 6.54 | -14.73% | 203,168 |
| Jun 9, 2026 | 8.30 | 8.46 | 6.91 | 7.67 | 7.67 | -6.35% | 220,554 |
| Jun 8, 2026 | 9.49 | 9.49 | 8.00 | 8.19 | 8.19 | 0.37% | 83,568 |
| Jun 5, 2026 | 10.00 | 10.00 | 8.14 | 8.16 | 8.16 | -24.44% | 316,500 |
| Jun 4, 2026 | 10.84 | 11.20 | 10.61 | 10.80 | 10.80 | 6.09% | 60,656 |
| Jun 3, 2026 | 10.87 | 10.88 | 10.13 | 10.18 | 10.18 | -10.07% | 69,051 |