SavvyLong (2X) COIN ETF (TSX:COIU)
Canada · Delayed Price · Currency is CAD 30.50
+0.15 (0.49%)
Sep 22, 2026, 1:58 PM EST
TSX:COIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 30.13 | 30.50 | 30.13 | 30.50 | 30.50 | 0.49% | 1,047 |
| Sep 21, 2026 | 31.76 | 31.79 | 30.35 | 30.35 | 30.35 | 7.55% | 7,827 |
| Sep 18, 2026 | 24.00 | 28.50 | 24.00 | 28.22 | 28.22 | 26.55% | 12,083 |
| Sep 17, 2026 | 21.10 | 22.30 | 21.10 | 22.30 | 22.30 | 8.25% | 3,865 |
| Sep 16, 2026 | 22.38 | 22.38 | 20.03 | 20.60 | 20.60 | -8.40% | 8,750 |
| Sep 15, 2026 | 25.15 | 25.15 | 21.68 | 22.49 | 22.49 | -18.37% | 24,935 |
| Sep 14, 2026 | 26.82 | 27.55 | 26.40 | 27.55 | 27.55 | 16.00% | 5,950 |
| Sep 11, 2026 | 23.20 | 24.45 | 23.20 | 23.75 | 23.75 | 3.98% | 3,841 |
| Sep 10, 2026 | 22.60 | 23.26 | 22.60 | 22.84 | 22.84 | -5.93% | 3,460 |
| Sep 9, 2026 | 25.20 | 25.20 | 24.28 | 24.28 | 24.28 | -2.29% | 941 |
| Sep 8, 2026 | 24.95 | 25.19 | 24.62 | 24.85 | 24.85 | -6.05% | 1,469 |
| Sep 4, 2026 | 26.41 | 27.52 | 26.24 | 26.45 | 26.45 | -8.13% | 11,428 |
| Sep 3, 2026 | 27.50 | 29.52 | 27.15 | 28.79 | 28.79 | 18.77% | 6,795 |
| Sep 2, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -2.42% | 657 |
| Sep 1, 2026 | 25.68 | 26.31 | 24.48 | 24.84 | 24.84 | -12.29% | 2,403 |
| Aug 31, 2026 | 25.03 | 28.32 | 24.89 | 28.32 | 28.32 | 11.28% | 4,380 |
| Aug 28, 2026 | 28.00 | 28.00 | 24.85 | 25.45 | 25.45 | -11.79% | 2,075 |
| Aug 27, 2026 | 26.55 | 29.60 | 26.55 | 28.85 | 28.85 | 8.66% | 1,083 |
| Aug 26, 2026 | 27.00 | 27.00 | 25.85 | 26.55 | 26.55 | -5.35% | 839 |
| Aug 25, 2026 | 25.45 | 28.15 | 25.00 | 28.05 | 28.05 | 8.51% | 1,325 |
| Aug 24, 2026 | 28.25 | 28.95 | 25.70 | 25.85 | 25.85 | -7.51% | 3,393 |
| Aug 21, 2026 | 25.80 | 29.05 | 25.80 | 27.95 | 27.95 | 16.70% | 2,590 |
| Aug 20, 2026 | 23.80 | 24.25 | 23.70 | 23.95 | 23.95 | 15.98% | 1,443 |
| Aug 19, 2026 | 18.75 | 21.90 | 18.65 | 20.65 | 20.65 | 15.36% | 5,909 |
| Aug 18, 2026 | 18.25 | 18.45 | 17.80 | 17.90 | 17.90 | -5.29% | 1,354 |
| Aug 17, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 3.70% | 98 |
| Aug 14, 2026 | 18.80 | 18.80 | 18.20 | 18.23 | 18.23 | -6.78% | 1,492 |
| Aug 13, 2026 | 19.00 | 19.55 | 18.00 | 19.55 | 19.55 | 6.83% | 1,958 |
| Aug 12, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -0.54% | 5,016 |
| Aug 11, 2026 | 18.25 | 19.30 | 17.98 | 18.40 | 18.40 | - | 321 |
| Aug 10, 2026 | 19.05 | 19.10 | 18.40 | 18.40 | 18.40 | -7.30% | 4,570 |
| Aug 7, 2026 | 19.00 | 19.85 | 18.75 | 19.85 | 19.85 | 11.20% | 2,285 |
| Aug 6, 2026 | 18.70 | 18.70 | 17.85 | 17.85 | 17.85 | -7.03% | 1,670 |
| Aug 5, 2026 | 18.65 | 19.55 | 18.65 | 19.20 | 19.20 | -0.26% | 310 |
| Aug 4, 2026 | 18.95 | 19.55 | 18.10 | 19.25 | 19.25 | 2.67% | 5,191 |
| Jul 31, 2026 | 18.45 | 19.30 | 16.25 | 18.75 | 18.75 | -18.83% | 7,781 |
| Jul 30, 2026 | 22.05 | 23.10 | 22.05 | 23.10 | 23.10 | 5.00% | 583 |
| Jul 29, 2026 | 24.75 | 24.75 | 22.00 | 22.00 | 22.00 | -9.47% | 592 |
| Jul 28, 2026 | 22.00 | 24.30 | 22.00 | 24.30 | 24.30 | 6.11% | 567 |
| Jul 27, 2026 | 23.90 | 23.90 | 22.90 | 22.90 | 22.90 | 5.29% | 61 |
| Jul 24, 2026 | 21.50 | 21.90 | 21.10 | 21.75 | 21.75 | -7.25% | 2,332 |
| Jul 23, 2026 | 23.15 | 23.45 | 23.15 | 23.45 | 23.45 | -6.20% | 82 |
| Jul 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -8.59% | 28 |
| Jul 21, 2026 | 26.55 | 28.05 | 26.55 | 27.35 | 27.35 | 16.38% | 969 |
| Jul 20, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 8.55% | 114 |
| Jul 17, 2026 | 22.05 | 22.60 | 21.65 | 21.65 | 21.65 | -5.04% | 704 |
| Jul 16, 2026 | 23.20 | 23.80 | 22.70 | 22.80 | 22.80 | -3.80% | 1,663 |
| Jul 15, 2026 | 24.45 | 24.45 | 23.70 | 23.70 | 23.70 | 3.04% | 295 |
| Jul 14, 2026 | 23.15 | 23.15 | 23.00 | 23.00 | 23.00 | 4.55% | 82 |
| Jul 13, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | -7.56% | 276 |