First Trust Nasdaq Cybersecurity ETF (TSX:CIBR)
Canada flag Canada · Delayed Price · Currency is CAD
57.31
+0.28 (0.49%)
Jun 20, 2025, 4:00 PM EDT

TSX:CIBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202557.5958.5257.1958.51-2.09%6,674
Jun 20, 202557.8457.8457.3157.31-0.49%800
Jun 19, 202557.4257.4257.0357.03--1.60%3,200
Jun 18, 202558.1858.1857.7057.96-0.17%400
Jun 17, 202557.4957.8657.4957.86-0.56%900
Jun 16, 202557.7157.7157.5457.54-0.91%400
Jun 13, 202557.4557.4557.0057.02--1.55%500
Jun 12, 202557.9257.9257.9257.92-0.64%100
Jun 11, 202557.8457.8457.5557.55-0.07%300
Jun 10, 202557.6457.6457.5157.51--0.73%700
Jun 9, 202558.1658.1657.9357.93--0.82%300
Jun 6, 202558.0058.5258.0058.41-0.55%1,400
Jun 5, 202558.2058.2058.0958.09-0.38%1,500
Jun 4, 202557.9658.1957.8557.87--0.70%700
Jun 3, 202557.4458.2857.4458.28-1.25%4,900
Jun 2, 202557.1057.5756.7557.56-0.93%1,500
May 30, 202556.8757.0356.8357.03-0.49%1,700
May 29, 202556.4356.8256.4356.75--1.12%500
May 28, 202557.4157.4157.3957.39--1.05%500
May 27, 202557.7558.0057.6858.00-2.56%1,200
May 26, 202556.5556.5556.5556.55---
May 23, 202556.4656.6556.4656.55--2.13%800
May 22, 202557.0457.7857.0457.78-1.74%1,100
May 21, 202557.0257.3256.5956.79--1.85%1,900
May 20, 202557.8357.8657.7957.86--0.03%800
May 16, 202557.4057.8857.4057.88-0.84%500
May 15, 202557.2257.6257.2257.40-0.61%800
May 14, 202556.9357.2556.9357.05--0.75%300
May 13, 202556.9757.4856.9757.48-1.52%800
May 12, 202556.5056.7356.5056.62-3.38%1,200
May 9, 202555.6755.6754.7754.77--1.14%600
May 8, 202554.7355.4754.7355.40-1.11%1,400
May 7, 202554.1254.7954.0954.79-0.64%3,000
May 6, 202553.8454.4953.8454.44--0.40%500
May 5, 202554.1554.8554.1554.66-0.79%1,000
May 2, 202554.3854.3854.1554.23-1.36%1,600
May 1, 202553.6353.9553.5053.50-1.04%800
Apr 30, 202552.1653.0252.1652.95--0.43%5,100
Apr 29, 202553.0953.1853.0953.18-1.96%400
Apr 28, 202552.1652.1652.1652.16--0.63%400
Apr 25, 202552.0352.4951.9952.49-1.18%1,200
Apr 24, 202550.6852.0950.6851.88-2.25%4,600
Apr 23, 202550.9150.9250.6950.74-3.19%3,500
Apr 22, 202548.9649.4148.9049.17-2.33%600
Apr 21, 202549.4749.4747.9048.05--3.26%1,700
Apr 17, 202550.3750.3749.6449.67--0.34%1,500
Apr 16, 202550.8450.8449.5849.84--2.75%700
Apr 15, 202551.1051.4351.1051.25-1.44%2,900
Apr 14, 202551.5851.5850.2650.52-0.36%5,800
Apr 11, 202549.8250.3549.5350.34-1.12%2,000