Evolve Cyber Security Index Fund (TSX:CYBR.B)
Canada
· Delayed Price · Currency is CAD 56.75
-1.91 (-3.26%)
Apr 22, 2025, 4:00 PM EDT
TSX:CYBR.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.84 | 59.21 | 58.53 | 58.94 | 58.94 | 0.79% | 500 |
| Apr 16, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | -2.97% | 100 |
| Apr 15, 2025 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 2.85% | 100 |
| Apr 10, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 6.20% | 401 |
| Apr 8, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.13% | 1,000 |
| Apr 7, 2025 | 55.70 | 55.70 | 55.25 | 55.25 | 55.25 | -1.30% | 5,888 |
| Apr 4, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -6.70% | 100 |
| Apr 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.96% | 111 |
| Apr 1, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | 1.36% | 100 |
| Mar 31, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -5.51% | 150 |
| Mar 26, 2025 | 64.81 | 64.81 | 64.56 | 64.56 | 64.55 | -0.92% | 280 |
| Mar 25, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 65.15 | 1.65% | 200 |
| Mar 21, 2025 | 63.92 | 64.10 | 63.92 | 64.10 | 64.09 | -1.25% | 1,202 |
| Mar 20, 2025 | 64.91 | 64.91 | 64.91 | 64.91 | 64.90 | -0.96% | 200 |
| Mar 17, 2025 | 65.54 | 65.54 | 65.54 | 65.54 | 65.53 | 2.33% | 100 |
| Mar 14, 2025 | 63.93 | 64.05 | 63.93 | 64.05 | 64.04 | -0.05% | 541 |
| Mar 12, 2025 | 64.21 | 64.21 | 63.89 | 64.08 | 64.07 | -2.95% | 435 |
| Mar 5, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.02 | -0.33% | 200 |
| Mar 4, 2025 | 64.72 | 66.25 | 64.57 | 66.25 | 66.24 | 1.41% | 1,101 |
| Feb 27, 2025 | 66.31 | 66.31 | 65.33 | 65.33 | 65.31 | -1.45% | 210 |
| Feb 26, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.27 | 1.48% | 100 |
| Feb 24, 2025 | 67.24 | 67.24 | 65.32 | 65.32 | 65.30 | -3.86% | 420 |
| Feb 21, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.92 | -0.95% | 100 |
| Feb 20, 2025 | 68.93 | 68.93 | 68.59 | 68.59 | 68.57 | -3.22% | 610 |
| Feb 19, 2025 | 70.67 | 70.87 | 70.67 | 70.87 | 70.85 | 4.48% | 209 |
| Feb 11, 2025 | 67.83 | 67.83 | 67.83 | 67.83 | 67.81 | 2.63% | 100 |
| Feb 4, 2025 | 66.09 | 66.09 | 66.09 | 66.09 | 66.07 | -1.00% | 210 |
| Feb 3, 2025 | 66.61 | 66.76 | 66.61 | 66.76 | 66.74 | 0.09% | 301 |
| Jan 31, 2025 | 66.75 | 66.83 | 66.58 | 66.70 | 66.68 | -0.48% | 730 |
| Jan 30, 2025 | 66.48 | 67.02 | 66.48 | 67.02 | 66.99 | 1.61% | 393 |
| Jan 29, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.93 | -0.57% | 152 |
| Jan 28, 2025 | 64.54 | 66.48 | 64.54 | 66.34 | 66.31 | 3.06% | 4,905 |
| Jan 23, 2025 | 64.37 | 64.37 | 64.37 | 64.37 | 64.34 | -1.06% | 300 |
| Jan 22, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.03 | 3.66% | 400 |
| Jan 20, 2025 | 63.32 | 63.32 | 62.76 | 62.76 | 62.73 | -1.75% | 4,101 |
| Jan 17, 2025 | 63.68 | 63.88 | 63.68 | 63.88 | 63.85 | 1.53% | 879 |
| Jan 16, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.89 | 2.39% | 1,600 |
| Jan 13, 2025 | 61.57 | 61.57 | 61.36 | 61.45 | 61.42 | -1.96% | 400 |
| Jan 8, 2025 | 62.01 | 62.68 | 62.00 | 62.68 | 62.65 | 0.11% | 705 |
| Jan 6, 2025 | 63.00 | 63.00 | 62.42 | 62.61 | 62.58 | 0.03% | 1,127 |
| Jan 3, 2025 | 62.78 | 62.78 | 62.59 | 62.59 | 62.56 | 1.76% | 2,890 |
| Jan 2, 2025 | 62.54 | 62.54 | 61.51 | 61.51 | 61.48 | -0.13% | 200 |
| Dec 31, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.56 | -0.92% | 200 |
| Dec 27, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.12 | 0.18% | 255 |
| Dec 23, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.01 | 0.71% | 600 |
| Dec 19, 2024 | 61.60 | 61.61 | 61.60 | 61.61 | 61.57 | 0.51% | 900 |
| Dec 18, 2024 | 62.73 | 62.73 | 61.30 | 61.30 | 61.26 | -3.49% | 200 |
| Dec 17, 2024 | 64.00 | 64.00 | 63.44 | 63.52 | 63.48 | 0.02% | 2,105 |
| Dec 16, 2024 | 63.04 | 63.51 | 63.04 | 63.51 | 63.47 | 1.37% | 600 |
| Dec 13, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.61 | -1.26% | 185 |