SavvyLong (2X) COIN ETF (TSX:COIU)
Canada · Delayed Price · Currency is CAD 4.020
0.00 (0.00%)
Jun 29, 2026, 9:51 AM EST
TSX:COIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 6.70 | 6.72 | 6.65 | 6.65 | 6.65 | 10.28% | 360 |
| May 28, 2026 | 5.46 | 6.06 | 5.46 | 6.03 | 6.03 | 2.73% | 4,321 |
| May 27, 2026 | 5.92 | 6.06 | 5.78 | 5.87 | 5.87 | -3.77% | 1,720 |
| May 26, 2026 | 6.54 | 6.54 | 6.08 | 6.10 | 6.10 | -8.55% | 3,400 |
| May 25, 2026 | 6.50 | 6.70 | 6.50 | 6.67 | 6.67 | 2.93% | 800 |
| May 22, 2026 | 7.12 | 7.12 | 6.48 | 6.48 | 6.48 | -5.95% | 3,400 |
| May 21, 2026 | 6.88 | 6.89 | 6.85 | 6.89 | 6.89 | -4.31% | 3,607 |
| May 20, 2026 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 1.69% | 4,576 |
| May 19, 2026 | 6.77 | 7.11 | 6.52 | 7.08 | 7.08 | -2.61% | 3,650 |
| May 15, 2026 | 7.50 | 7.60 | 7.01 | 7.27 | 7.27 | -15.86% | 15,699 |
| May 14, 2026 | 7.43 | 9.32 | 7.43 | 8.64 | 8.64 | 10.91% | 8,350 |
| May 13, 2026 | 7.86 | 7.90 | 7.50 | 7.79 | 7.79 | -5.58% | 10,092 |
| May 12, 2026 | 8.50 | 8.50 | 7.67 | 8.25 | 8.25 | -7.41% | 7,918 |
| May 11, 2026 | 8.15 | 9.00 | 8.15 | 8.91 | 8.91 | 20.90% | 11,714 |
| May 8, 2026 | 6.65 | 7.37 | 6.51 | 7.37 | 7.37 | 2.93% | 13,889 |
| May 7, 2026 | 7.52 | 7.52 | 7.00 | 7.16 | 7.16 | -4.15% | 3,553 |
| May 6, 2026 | 7.36 | 7.47 | 7.22 | 7.47 | 7.47 | -0.66% | 5,048 |
| May 5, 2026 | 7.60 | 7.60 | 7.27 | 7.52 | 7.52 | -5.41% | 8,400 |
| May 4, 2026 | 7.66 | 8.15 | 7.66 | 7.95 | 7.95 | 10.42% | 12,148 |
| May 1, 2026 | 7.17 | 7.22 | 7.02 | 7.20 | 7.20 | 6.04% | 24,740 |
| Apr 30, 2026 | 6.37 | 6.87 | 6.37 | 6.79 | 6.79 | 7.44% | 5,800 |
| Apr 29, 2026 | 6.35 | 6.39 | 6.18 | 6.32 | 6.32 | -14.82% | 3,790 |
| Apr 28, 2026 | 7.05 | 7.42 | 7.05 | 7.42 | 7.42 | -3.26% | 16,785 |
| Apr 27, 2026 | 7.82 | 7.82 | 7.55 | 7.67 | 7.67 | -4.13% | 1,300 |
| Apr 24, 2026 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 0.13% | 1,295 |
| Apr 23, 2026 | 7.96 | 8.10 | 7.96 | 7.99 | 7.99 | -3.85% | 800 |
| Apr 22, 2026 | 8.15 | 8.65 | 8.15 | 8.31 | 8.31 | 6.27% | 16,555 |
| Apr 21, 2026 | 8.85 | 8.85 | 7.66 | 7.82 | 7.82 | -11.74% | 8,374 |
| Apr 20, 2026 | 8.10 | 8.86 | 8.10 | 8.86 | 8.86 | 4.11% | 3,417 |
| Apr 17, 2026 | 8.23 | 9.10 | 8.23 | 8.51 | 8.51 | 6.11% | 5,398 |
| Apr 16, 2026 | 7.25 | 8.02 | 7.21 | 8.02 | 8.02 | 4.84% | 12,383 |