First Trust Nasdaq Cybersecurity ETF (TSX:CIBR)
Canada · Delayed Price · Currency is CAD 60.18
-0.54 (-0.89%)
Sep 12, 2025, 3:57 PM EDT
TSX:CIBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 60.55 | 60.78 | 60.40 | 60.72 | - | 1.08% | 1,500 |
| Sep 10, 2025 | 60.56 | 60.75 | 60.07 | 60.07 | - | 0.30% | 1,600 |
| Sep 9, 2025 | 60.01 | 60.01 | 59.79 | 59.89 | - | 0.17% | 700 |
| Sep 8, 2025 | 59.00 | 59.79 | 59.00 | 59.79 | - | 1.58% | 700 |
| Sep 5, 2025 | 58.54 | 58.86 | 58.46 | 58.86 | - | 1.64% | 1,400 |
| Sep 4, 2025 | 57.70 | 57.99 | 57.70 | 57.91 | - | 0.36% | 7,100 |
| Sep 3, 2025 | 57.51 | 57.78 | 57.45 | 57.70 | - | -0.21% | 1,600 |
| Sep 2, 2025 | 57.82 | 57.97 | 57.50 | 57.82 | - | -0.74% | 3,500 |
| Aug 29, 2025 | 58.17 | 58.25 | 58.12 | 58.25 | - | -0.63% | 2,000 |
| Aug 28, 2025 | 58.69 | 58.77 | 58.61 | 58.62 | - | 0.22% | 800 |
| Aug 27, 2025 | 58.36 | 58.62 | 58.36 | 58.49 | - | 0.88% | 2,000 |
| Aug 26, 2025 | 58.15 | 58.15 | 57.85 | 57.98 | - | -0.19% | 900 |
| Aug 25, 2025 | 58.30 | 58.30 | 58.09 | 58.09 | - | -0.36% | 400 |
| Aug 22, 2025 | 57.79 | 58.51 | 57.79 | 58.30 | - | 0.95% | 1,000 |
| Aug 21, 2025 | 57.64 | 57.75 | 57.49 | 57.75 | - | -0.19% | 1,000 |
| Aug 20, 2025 | 57.60 | 57.86 | 57.18 | 57.86 | - | 0.35% | 1,400 |
| Aug 19, 2025 | 58.11 | 58.23 | 57.64 | 57.66 | - | -0.12% | 1,500 |
| Aug 18, 2025 | 57.56 | 57.78 | 57.53 | 57.73 | - | 0.12% | 1,800 |
| Aug 15, 2025 | 57.43 | 57.67 | 57.40 | 57.66 | - | 0.21% | 1,000 |
| Aug 14, 2025 | 58.11 | 58.11 | 57.42 | 57.54 | - | -0.86% | 1,900 |
| Aug 13, 2025 | 58.12 | 58.12 | 57.89 | 58.04 | - | 0.59% | 1,900 |
| Aug 12, 2025 | 57.05 | 57.76 | 56.86 | 57.70 | - | 1.73% | 3,100 |
| Aug 11, 2025 | 57.46 | 57.55 | 56.72 | 56.72 | - | -0.05% | 900 |
| Aug 8, 2025 | 57.17 | 57.17 | 56.75 | 56.75 | - | 0.44% | 300 |
| Aug 7, 2025 | 58.27 | 58.27 | 56.20 | 56.50 | - | -2.95% | 1,800 |
| Aug 6, 2025 | 57.69 | 58.22 | 57.69 | 58.22 | - | 1.32% | 1,200 |
| Aug 5, 2025 | 58.06 | 58.06 | 57.46 | 57.46 | - | 0.24% | 1,200 |
| Aug 1, 2025 | 57.56 | 57.77 | 57.20 | 57.32 | - | -2.18% | 1,900 |
| Jul 31, 2025 | 59.09 | 59.11 | 58.60 | 58.60 | - | -0.41% | 700 |
| Jul 30, 2025 | 59.11 | 59.24 | 58.84 | 58.84 | - | -0.99% | 11,300 |
| Jul 29, 2025 | 59.57 | 59.66 | 59.23 | 59.43 | - | 0.37% | 1,500 |
| Jul 28, 2025 | 59.15 | 59.25 | 58.99 | 59.21 | - | -0.55% | 1,700 |
| Jul 25, 2025 | 59.29 | 59.54 | 59.28 | 59.54 | - | 1.48% | 2,200 |
| Jul 24, 2025 | 58.55 | 58.67 | 58.55 | 58.67 | - | 0.02% | 500 |
| Jul 23, 2025 | 58.48 | 58.66 | 58.44 | 58.66 | - | 0.14% | 400 |
| Jul 22, 2025 | 59.10 | 59.10 | 58.47 | 58.58 | - | -1.31% | 1,600 |
| Jul 21, 2025 | 59.36 | 59.55 | 59.29 | 59.36 | - | 0.61% | 7,200 |
| Jul 18, 2025 | 59.08 | 59.08 | 58.96 | 59.00 | - | -0.17% | 400 |
| Jul 17, 2025 | 58.66 | 59.16 | 58.58 | 59.10 | - | 1.90% | 1,400 |
| Jul 16, 2025 | 58.38 | 58.38 | 57.68 | 58.00 | - | -0.80% | 1,100 |
| Jul 15, 2025 | 58.56 | 58.56 | 58.19 | 58.47 | - | 0.48% | 3,500 |
| Jul 14, 2025 | 57.80 | 58.41 | 57.80 | 58.19 | - | 1.01% | 12,900 |
| Jul 11, 2025 | 58.25 | 58.44 | 57.61 | 57.61 | - | -1.82% | 1,500 |
| Jul 10, 2025 | 59.93 | 59.93 | 58.65 | 58.68 | - | -3.15% | 2,900 |
| Jul 9, 2025 | 60.45 | 60.60 | 60.21 | 60.59 | - | 0.93% | 2,300 |
| Jul 8, 2025 | 60.40 | 60.40 | 59.76 | 60.03 | - | 0.25% | 4,600 |
| Jul 7, 2025 | 59.90 | 60.09 | 59.88 | 59.88 | - | -0.38% | 900 |
| Jul 4, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | - | 0.05% | 200 |
| Jul 3, 2025 | 59.80 | 60.08 | 59.72 | 60.08 | - | 2.51% | 4,700 |
| Jul 2, 2025 | 58.87 | 58.94 | 58.61 | 58.61 | - | -1.68% | 1,400 |