First Trust Nasdaq Cybersecurity ETF (TSX:CIBR)
Canada flag Canada · Delayed Price · Currency is CAD
57.03
+0.28 (0.49%)
May 30, 2025, 4:00 PM EDT

TSX:CIBR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202557.1057.1057.1057.10-0.12%-
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
Apr 10, 202551.8551.8549.0949.78--3.99%4,300
Apr 9, 202547.9251.8647.5951.85-9.39%13,700
Apr 8, 202549.2049.3947.4047.40-0.11%2,400
Apr 7, 202546.0048.6146.0047.35--1.02%15,200
Apr 4, 202549.0149.0147.5047.84--4.30%16,300
Apr 3, 202550.9951.0049.9949.99--6.54%16,100
Apr 2, 202553.5353.5353.4953.49-2.18%300
Apr 1, 202552.7252.7252.0152.35--0.06%1,300
Mar 31, 202552.0052.3851.8652.38--0.44%800
Mar 28, 202553.1653.1652.2552.61--2.08%3,100
Mar 27, 202554.7354.7353.7353.73--1.23%700
Mar 26, 202554.5754.5754.4054.40--1.52%700
Mar 25, 202555.4355.4355.2155.24-0.91%600
Mar 24, 202554.7454.7454.7454.74-1.22%100
Mar 21, 202553.7754.0853.7654.08--0.15%800