First Trust Nasdaq Cybersecurity ETF (TSX:CIBR)
Canada · Delayed Price · Currency is CAD 83.59
-0.14 (-0.17%)
At close: Sep 22, 2026
TSX:CIBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84.23 | 84.23 | 82.80 | 83.59 | 83.59 | -0.17% | 11,901 |
| Sep 21, 2026 | 81.39 | 83.73 | 81.36 | 83.73 | 83.73 | 3.51% | 9,890 |
| Sep 18, 2026 | 82.89 | 82.89 | 80.36 | 80.89 | 80.89 | -1.82% | 9,626 |
| Sep 17, 2026 | 80.97 | 83.09 | 80.97 | 82.39 | 82.39 | 1.47% | 5,689 |
| Sep 16, 2026 | 80.32 | 81.84 | 80.32 | 81.20 | 81.20 | -0.29% | 16,651 |
| Sep 15, 2026 | 80.22 | 81.72 | 80.17 | 81.44 | 81.44 | 1.08% | 11,217 |
| Sep 14, 2026 | 77.28 | 80.92 | 77.28 | 80.57 | 80.57 | 6.32% | 21,594 |
| Sep 11, 2026 | 75.70 | 76.42 | 75.53 | 75.78 | 75.78 | 0.46% | 8,210 |
| Sep 10, 2026 | 75.09 | 76.47 | 75.09 | 75.43 | 75.43 | -0.07% | 12,267 |
| Sep 9, 2026 | 75.32 | 75.56 | 75.32 | 75.48 | 75.48 | 0.29% | 2,548 |
| Sep 8, 2026 | 75.00 | 75.26 | 74.25 | 75.26 | 75.26 | -0.69% | 9,460 |
| Sep 4, 2026 | 75.83 | 76.70 | 75.71 | 75.78 | 75.78 | -0.37% | 5,030 |
| Sep 3, 2026 | 75.57 | 76.09 | 74.81 | 76.06 | 76.06 | 1.43% | 9,591 |
| Sep 2, 2026 | 77.00 | 77.00 | 74.49 | 74.99 | 74.99 | -3.46% | 9,213 |
| Sep 1, 2026 | 79.70 | 79.70 | 77.12 | 77.68 | 77.68 | -3.90% | 87,536 |
| Aug 31, 2026 | 79.41 | 80.83 | 79.40 | 80.83 | 80.83 | 1.78% | 11,176 |
| Aug 28, 2026 | 80.93 | 80.93 | 78.84 | 79.42 | 79.42 | -1.77% | 7,764 |
| Aug 27, 2026 | 77.53 | 81.00 | 77.53 | 80.85 | 80.85 | 7.29% | 18,778 |
| Aug 26, 2026 | 74.39 | 75.43 | 74.39 | 75.36 | 75.36 | 1.74% | 3,399 |
| Aug 25, 2026 | 75.26 | 75.26 | 73.92 | 74.07 | 74.07 | -1.15% | 7,151 |
| Aug 24, 2026 | 75.26 | 75.59 | 74.69 | 74.93 | 74.93 | -0.91% | 8,156 |
| Aug 21, 2026 | 74.67 | 75.70 | 73.96 | 75.62 | 75.62 | 1.30% | 6,730 |
| Aug 20, 2026 | 75.97 | 75.97 | 74.65 | 74.65 | 74.65 | -2.43% | 11,108 |
| Aug 19, 2026 | 78.18 | 78.18 | 75.72 | 76.51 | 76.51 | -2.47% | 10,804 |
| Aug 18, 2026 | 78.52 | 79.17 | 77.96 | 78.45 | 78.45 | -0.20% | 16,154 |
| Aug 17, 2026 | 79.79 | 79.79 | 78.50 | 78.61 | 78.61 | -1.77% | 8,875 |
| Aug 14, 2026 | 82.25 | 82.25 | 80.03 | 80.03 | 80.03 | -2.89% | 4,691 |
| Aug 13, 2026 | 81.02 | 82.51 | 80.67 | 82.41 | 82.41 | 1.90% | 23,777 |
| Aug 12, 2026 | 80.55 | 81.41 | 80.40 | 80.87 | 80.87 | 0.32% | 6,874 |
| Aug 11, 2026 | 81.41 | 81.41 | 80.15 | 80.61 | 80.61 | -0.90% | 9,061 |
| Aug 10, 2026 | 79.23 | 81.66 | 79.23 | 81.34 | 81.34 | 3.25% | 28,486 |
| Aug 7, 2026 | 79.71 | 80.04 | 78.64 | 78.78 | 78.78 | 0.81% | 8,433 |
| Aug 6, 2026 | 77.50 | 78.44 | 77.46 | 78.15 | 78.15 | -1.29% | 6,809 |
| Aug 5, 2026 | 81.00 | 81.00 | 79.17 | 79.17 | 79.17 | -1.04% | 9,791 |
| Aug 4, 2026 | 78.71 | 80.00 | 78.56 | 80.00 | 80.00 | 7.48% | 4,097 |
| Jul 31, 2026 | 73.81 | 74.57 | 72.99 | 74.43 | 74.43 | 1.96% | 12,887 |
| Jul 30, 2026 | 72.35 | 73.00 | 72.18 | 73.00 | 73.00 | 0.77% | 10,530 |
| Jul 29, 2026 | 73.00 | 73.46 | 71.93 | 72.44 | 72.44 | -1.02% | 6,747 |
| Jul 28, 2026 | 72.82 | 73.22 | 71.15 | 73.19 | 73.19 | 0.10% | 8,623 |
| Jul 27, 2026 | 73.41 | 73.79 | 72.82 | 73.12 | 73.12 | 1.27% | 11,844 |
| Jul 24, 2026 | 72.10 | 72.56 | 71.99 | 72.20 | 72.20 | 0.84% | 5,706 |
| Jul 23, 2026 | 72.96 | 72.96 | 71.54 | 71.60 | 71.60 | -1.76% | 7,779 |
| Jul 22, 2026 | 73.57 | 73.57 | 72.76 | 72.88 | 72.88 | -1.59% | 8,426 |
| Jul 21, 2026 | 75.24 | 75.24 | 73.86 | 74.06 | 74.06 | -1.02% | 11,185 |
| Jul 20, 2026 | 75.78 | 76.05 | 74.82 | 74.82 | 74.82 | -0.17% | 17,707 |
| Jul 17, 2026 | 74.03 | 75.60 | 74.03 | 74.95 | 74.95 | 0.21% | 32,796 |
| Jul 16, 2026 | 75.32 | 75.36 | 74.06 | 74.79 | 74.79 | -1.33% | 28,952 |
| Jul 15, 2026 | 77.81 | 78.11 | 75.52 | 75.80 | 75.80 | -1.61% | 16,781 |
| Jul 14, 2026 | 74.97 | 77.40 | 74.89 | 77.04 | 77.04 | 2.11% | 13,194 |
| Jul 13, 2026 | 76.06 | 76.06 | 74.48 | 75.45 | 75.45 | 0.17% | 30,654 |