SavvyLong (2X) COIN ETF (TSX:COIU)
Canada · Delayed Price · Currency is CAD 3.910
+0.250 (6.83%)
At close: Aug 13, 2026
TSX:COIU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.80 | 3.91 | 3.60 | 3.91 | 3.91 | 6.83% | 9,790 |
| Aug 12, 2026 | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.54% | 25,084 |
| Aug 11, 2026 | 3.65 | 3.86 | 3.60 | 3.68 | 3.68 | - | 1,606 |
| Aug 10, 2026 | 3.81 | 3.82 | 3.68 | 3.68 | 3.68 | -7.30% | 22,850 |
| Aug 7, 2026 | 3.80 | 3.97 | 3.75 | 3.97 | 3.97 | 11.20% | 11,426 |
| Aug 6, 2026 | 3.74 | 3.74 | 3.57 | 3.57 | 3.57 | -7.03% | 8,350 |
| Aug 5, 2026 | 3.73 | 3.91 | 3.73 | 3.84 | 3.84 | -0.26% | 1,550 |
| Aug 4, 2026 | 3.79 | 3.91 | 3.62 | 3.85 | 3.85 | 2.67% | 25,957 |
| Jul 31, 2026 | 3.69 | 3.86 | 3.25 | 3.75 | 3.75 | -18.83% | 38,906 |
| Jul 30, 2026 | 4.41 | 4.62 | 4.41 | 4.62 | 4.62 | 5.00% | 2,919 |
| Jul 29, 2026 | 4.95 | 4.95 | 4.40 | 4.40 | 4.40 | -9.47% | 2,964 |
| Jul 28, 2026 | 4.40 | 4.86 | 4.40 | 4.86 | 4.86 | 6.11% | 2,837 |
| Jul 27, 2026 | 4.78 | 4.78 | 4.58 | 4.58 | 4.58 | 5.29% | 306 |
| Jul 24, 2026 | 4.30 | 4.38 | 4.22 | 4.35 | 4.35 | -7.25% | 11,660 |
| Jul 23, 2026 | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | -6.20% | 410 |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.59% | 140 |
| Jul 21, 2026 | 5.31 | 5.61 | 5.31 | 5.47 | 5.47 | 16.38% | 4,849 |
| Jul 20, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 8.55% | 574 |
| Jul 17, 2026 | 4.41 | 4.52 | 4.33 | 4.33 | 4.33 | -5.04% | 3,520 |
| Jul 16, 2026 | 4.64 | 4.76 | 4.54 | 4.56 | 4.56 | -3.80% | 8,315 |
| Jul 15, 2026 | 4.89 | 4.89 | 4.74 | 4.74 | 4.74 | 3.04% | 1,476 |
| Jul 14, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.60 | 4.55% | 410 |
| Jul 13, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | -7.56% | 1,380 |
| Jul 10, 2026 | 5.00 | 5.00 | 4.72 | 4.76 | 4.76 | 4.16% | 701 |
| Jul 9, 2026 | 4.55 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 13,600 |
| Jul 8, 2026 | 4.45 | 4.59 | 4.45 | 4.59 | 4.59 | -11.05% | 1,749 |
| Jul 6, 2026 | 4.90 | 5.16 | 4.80 | 5.16 | 5.16 | 4.24% | 2,514 |
| Jul 3, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 188 |
| Jul 2, 2026 | 5.15 | 5.30 | 4.88 | 4.95 | 4.95 | 26.60% | 11,570 |
| Jun 30, 2026 | 3.90 | 3.91 | 3.70 | 3.91 | 3.91 | -7.35% | 2,916 |
| Jun 29, 2026 | 4.02 | 4.22 | 4.02 | 4.22 | 4.22 | 4.98% | 1,951 |
| Jun 26, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 8.65% | 3,113 |
| Jun 25, 2026 | 3.87 | 3.87 | 3.70 | 3.70 | 3.70 | -11.48% | 2,831 |
| Jun 24, 2026 | 4.38 | 4.38 | 4.08 | 4.18 | 4.18 | -14.87% | 1,310 |
| Jun 23, 2026 | 4.60 | 4.91 | 4.60 | 4.91 | 4.91 | -0.61% | 6,075 |
| Jun 22, 2026 | 5.43 | 5.55 | 4.93 | 4.94 | 4.94 | -1.59% | 7,666 |
| Jun 18, 2026 | 5.10 | 5.25 | 4.80 | 5.02 | 5.02 | -6.69% | 3,831 |
| Jun 17, 2026 | 5.36 | 5.51 | 5.18 | 5.38 | 5.38 | - | 4,124 |
| Jun 16, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 0.56% | 370 |
| Jun 15, 2026 | 5.37 | 5.56 | 5.31 | 5.35 | 5.35 | 11.46% | 3,300 |
| Jun 12, 2026 | 4.57 | 5.02 | 4.57 | 4.80 | 4.80 | 0.21% | 8,482 |
| Jun 11, 2026 | 4.45 | 4.80 | 4.35 | 4.79 | 4.79 | 0.84% | 5,223 |
| Jun 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.50% | 430 |
| Jun 9, 2026 | 4.63 | 4.94 | 4.13 | 4.46 | 4.46 | -8.23% | 2,206 |
| Jun 8, 2026 | 4.59 | 4.97 | 4.59 | 4.86 | 4.86 | 12.24% | 560 |
| Jun 5, 2026 | 4.50 | 4.50 | 4.07 | 4.33 | 4.33 | -13.92% | 12,636 |
| Jun 4, 2026 | 5.09 | 5.17 | 4.90 | 5.03 | 5.03 | -0.40% | 7,404 |
| Jun 3, 2026 | 5.54 | 5.54 | 5.05 | 5.05 | 5.05 | -10.62% | 6,048 |
| Jun 2, 2026 | 5.80 | 5.87 | 5.50 | 5.65 | 5.65 | -12.67% | 9,543 |
| Jun 1, 2026 | 5.80 | 6.47 | 5.80 | 6.47 | 6.47 | -2.71% | 2,440 |