First Trust Nasdaq Cybersecurity ETF (TSX:CIBR)
57.31
+0.28 (0.49%)
Jun 20, 2025, 4:00 PM EDT
TSX:CIBR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 23, 2025 | 57.59 | 58.52 | 57.19 | 58.51 | - | 2.09% | 6,674 |
Jun 20, 2025 | 57.84 | 57.84 | 57.31 | 57.31 | - | 0.49% | 800 |
Jun 19, 2025 | 57.42 | 57.42 | 57.03 | 57.03 | - | -1.60% | 3,200 |
Jun 18, 2025 | 58.18 | 58.18 | 57.70 | 57.96 | - | 0.17% | 400 |
Jun 17, 2025 | 57.49 | 57.86 | 57.49 | 57.86 | - | 0.56% | 900 |
Jun 16, 2025 | 57.71 | 57.71 | 57.54 | 57.54 | - | 0.91% | 400 |
Jun 13, 2025 | 57.45 | 57.45 | 57.00 | 57.02 | - | -1.55% | 500 |
Jun 12, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | - | 0.64% | 100 |
Jun 11, 2025 | 57.84 | 57.84 | 57.55 | 57.55 | - | 0.07% | 300 |
Jun 10, 2025 | 57.64 | 57.64 | 57.51 | 57.51 | - | -0.73% | 700 |
Jun 9, 2025 | 58.16 | 58.16 | 57.93 | 57.93 | - | -0.82% | 300 |
Jun 6, 2025 | 58.00 | 58.52 | 58.00 | 58.41 | - | 0.55% | 1,400 |
Jun 5, 2025 | 58.20 | 58.20 | 58.09 | 58.09 | - | 0.38% | 1,500 |
Jun 4, 2025 | 57.96 | 58.19 | 57.85 | 57.87 | - | -0.70% | 700 |
Jun 3, 2025 | 57.44 | 58.28 | 57.44 | 58.28 | - | 1.25% | 4,900 |
Jun 2, 2025 | 57.10 | 57.57 | 56.75 | 57.56 | - | 0.93% | 1,500 |
May 30, 2025 | 56.87 | 57.03 | 56.83 | 57.03 | - | 0.49% | 1,700 |
May 29, 2025 | 56.43 | 56.82 | 56.43 | 56.75 | - | -1.12% | 500 |
May 28, 2025 | 57.41 | 57.41 | 57.39 | 57.39 | - | -1.05% | 500 |
May 27, 2025 | 57.75 | 58.00 | 57.68 | 58.00 | - | 2.56% | 1,200 |
May 26, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | - | - | - |
May 23, 2025 | 56.46 | 56.65 | 56.46 | 56.55 | - | -2.13% | 800 |
May 22, 2025 | 57.04 | 57.78 | 57.04 | 57.78 | - | 1.74% | 1,100 |
May 21, 2025 | 57.02 | 57.32 | 56.59 | 56.79 | - | -1.85% | 1,900 |
May 20, 2025 | 57.83 | 57.86 | 57.79 | 57.86 | - | -0.03% | 800 |
May 16, 2025 | 57.40 | 57.88 | 57.40 | 57.88 | - | 0.84% | 500 |
May 15, 2025 | 57.22 | 57.62 | 57.22 | 57.40 | - | 0.61% | 800 |
May 14, 2025 | 56.93 | 57.25 | 56.93 | 57.05 | - | -0.75% | 300 |
May 13, 2025 | 56.97 | 57.48 | 56.97 | 57.48 | - | 1.52% | 800 |
May 12, 2025 | 56.50 | 56.73 | 56.50 | 56.62 | - | 3.38% | 1,200 |
May 9, 2025 | 55.67 | 55.67 | 54.77 | 54.77 | - | -1.14% | 600 |
May 8, 2025 | 54.73 | 55.47 | 54.73 | 55.40 | - | 1.11% | 1,400 |
May 7, 2025 | 54.12 | 54.79 | 54.09 | 54.79 | - | 0.64% | 3,000 |
May 6, 2025 | 53.84 | 54.49 | 53.84 | 54.44 | - | -0.40% | 500 |
May 5, 2025 | 54.15 | 54.85 | 54.15 | 54.66 | - | 0.79% | 1,000 |
May 2, 2025 | 54.38 | 54.38 | 54.15 | 54.23 | - | 1.36% | 1,600 |
May 1, 2025 | 53.63 | 53.95 | 53.50 | 53.50 | - | 1.04% | 800 |
Apr 30, 2025 | 52.16 | 53.02 | 52.16 | 52.95 | - | -0.43% | 5,100 |
Apr 29, 2025 | 53.09 | 53.18 | 53.09 | 53.18 | - | 1.96% | 400 |
Apr 28, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | - | -0.63% | 400 |
Apr 25, 2025 | 52.03 | 52.49 | 51.99 | 52.49 | - | 1.18% | 1,200 |
Apr 24, 2025 | 50.68 | 52.09 | 50.68 | 51.88 | - | 2.25% | 4,600 |
Apr 23, 2025 | 50.91 | 50.92 | 50.69 | 50.74 | - | 3.19% | 3,500 |
Apr 22, 2025 | 48.96 | 49.41 | 48.90 | 49.17 | - | 2.33% | 600 |
Apr 21, 2025 | 49.47 | 49.47 | 47.90 | 48.05 | - | -3.26% | 1,700 |
Apr 17, 2025 | 50.37 | 50.37 | 49.64 | 49.67 | - | -0.34% | 1,500 |
Apr 16, 2025 | 50.84 | 50.84 | 49.58 | 49.84 | - | -2.75% | 700 |
Apr 15, 2025 | 51.10 | 51.43 | 51.10 | 51.25 | - | 1.44% | 2,900 |
Apr 14, 2025 | 51.58 | 51.58 | 50.26 | 50.52 | - | 0.36% | 5,800 |
Apr 11, 2025 | 49.82 | 50.35 | 49.53 | 50.34 | - | 1.12% | 2,000 |