MegaLong (3X) Canadian Gold Miners Daily Leveraged Alternative ETF (TSX:CGMU)
Canada · Delayed Price · Currency is CAD 11.84
+1.28 (12.12%)
Sep 22, 2026, 3:59 PM EST
TSX:CGMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 10.75 | 11.63 | 10.35 | 10.39 | 10.39 | -12.91% | 203,930 |
| Aug 31, 2026 | 12.30 | 12.35 | 11.42 | 11.93 | 11.93 | -5.17% | 151,436 |
| Aug 28, 2026 | 14.23 | 14.23 | 12.24 | 12.58 | 12.58 | -10.97% | 178,414 |
| Aug 27, 2026 | 13.80 | 14.20 | 13.08 | 14.13 | 14.13 | 2.54% | 102,491 |
| Aug 26, 2026 | 14.52 | 14.81 | 13.75 | 13.78 | 13.78 | -9.28% | 114,914 |
| Aug 25, 2026 | 13.73 | 15.28 | 13.50 | 15.19 | 15.19 | 5.63% | 241,788 |
| Aug 24, 2026 | 14.20 | 14.49 | 13.60 | 14.38 | 14.38 | 5.27% | 135,306 |
| Aug 21, 2026 | 13.40 | 13.80 | 13.24 | 13.66 | 13.66 | 7.47% | 143,383 |
| Aug 20, 2026 | 11.48 | 12.74 | 11.40 | 12.71 | 12.71 | 7.08% | 95,629 |
| Aug 19, 2026 | 10.25 | 11.95 | 10.25 | 11.87 | 11.87 | 25.87% | 189,379 |
| Aug 18, 2026 | 9.80 | 9.95 | 9.25 | 9.43 | 9.43 | -7.00% | 83,094 |
| Aug 17, 2026 | 10.00 | 10.46 | 9.70 | 10.14 | 10.14 | 4.32% | 110,978 |
| Aug 14, 2026 | 9.48 | 10.01 | 8.80 | 9.72 | 9.72 | 4.85% | 70,616 |
| 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 |