Evolve Cyber Security Index Fund (TSX: CYBR)
Canada
· Delayed Price · Currency is CAD 50.78
+0.05 (0.10%)
Dec 24, 2024, 12:47 PM EST
CYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 50.79 | 50.79 | 50.78 | 50.78 | 50.78 | 0.55% | 3,700 |
| Dec 23, 2024 | 50.96 | 50.96 | 50.50 | 50.50 | 50.50 | -1.29% | 624 |
| Dec 20, 2024 | 50.07 | 51.16 | 50.07 | 51.16 | 51.16 | 1.97% | 218 |
| Dec 19, 2024 | 50.52 | 50.52 | 50.00 | 50.17 | 50.17 | 0.52% | 1,100 |
| Dec 18, 2024 | 51.89 | 51.89 | 49.91 | 49.91 | 49.91 | -4.57% | 1,800 |
| Dec 17, 2024 | 52.49 | 52.53 | 52.20 | 52.30 | 52.30 | -0.49% | 1,800 |
| Dec 16, 2024 | 51.51 | 52.60 | 51.51 | 52.56 | 52.56 | 1.76% | 1,700 |
| Dec 13, 2024 | 52.29 | 52.29 | 51.65 | 51.65 | 51.65 | -1.43% | 306 |
| Dec 12, 2024 | 52.10 | 52.40 | 52.10 | 52.40 | 52.40 | -0.85% | 3,500 |
| Dec 11, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 1.69% | 630 |
| Dec 10, 2024 | 52.79 | 52.79 | 51.87 | 51.97 | 51.97 | -1.59% | 1,100 |
| Dec 9, 2024 | 53.00 | 53.00 | 52.81 | 52.81 | 52.81 | -1.44% | 1,000 |
| Dec 6, 2024 | 53.50 | 53.58 | 53.50 | 53.58 | 53.58 | 0.92% | 523 |
| Dec 5, 2024 | 53.43 | 53.43 | 53.09 | 53.09 | 53.09 | -1.19% | 602 |
| Dec 4, 2024 | 53.08 | 53.85 | 52.97 | 53.73 | 53.73 | 2.81% | 6,100 |
| Dec 3, 2024 | 52.08 | 52.26 | 52.08 | 52.26 | 52.26 | -0.83% | 601 |
| Dec 2, 2024 | 52.30 | 52.70 | 52.30 | 52.70 | 52.70 | 0.82% | 1,726 |
| Nov 29, 2024 | 52.14 | 52.27 | 52.13 | 52.27 | 52.27 | 0.48% | 1,000 |
| Nov 28, 2024 | 51.87 | 52.02 | 51.87 | 52.02 | 52.01 | 0.25% | 300 |
| Nov 27, 2024 | 52.17 | 52.25 | 51.85 | 51.89 | 51.88 | -1.54% | 1,000 |
| Nov 26, 2024 | 52.24 | 52.70 | 52.24 | 52.70 | 52.69 | 0.88% | 1,200 |
| Nov 25, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.23 | 0.10% | 133 |
| Nov 22, 2024 | 52.13 | 52.19 | 52.13 | 52.19 | 52.18 | -0.44% | 446 |
| Nov 21, 2024 | 51.02 | 52.50 | 51.02 | 52.42 | 52.41 | 2.80% | 821 |
| Nov 20, 2024 | 50.76 | 50.99 | 50.63 | 50.99 | 50.98 | 0.14% | 738 |
| Nov 19, 2024 | 50.39 | 50.92 | 50.39 | 50.92 | 50.91 | 0.55% | 800 |
| Nov 18, 2024 | 50.99 | 51.10 | 50.64 | 50.64 | 50.63 | -0.65% | 2,000 |
| Nov 15, 2024 | 52.00 | 52.00 | 50.97 | 50.97 | 50.96 | -2.95% | 1,500 |
| Nov 14, 2024 | 53.80 | 53.80 | 52.52 | 52.52 | 52.51 | -2.23% | 1,100 |
| Nov 13, 2024 | 53.71 | 53.90 | 53.71 | 53.72 | 53.71 | 0.51% | 600 |
| Nov 12, 2024 | 53.88 | 53.88 | 53.45 | 53.45 | 53.44 | -0.35% | 600 |
| Nov 11, 2024 | 53.02 | 53.64 | 53.02 | 53.64 | 53.63 | 1.59% | 922 |
| Nov 8, 2024 | 51.93 | 52.80 | 51.93 | 52.80 | 52.79 | 1.17% | 1,520 |
| Nov 7, 2024 | 52.10 | 52.19 | 52.10 | 52.19 | 52.18 | 0.66% | 741 |
| Nov 6, 2024 | 51.35 | 52.05 | 51.35 | 51.85 | 51.84 | 3.29% | 542 |
| Nov 5, 2024 | 49.41 | 50.20 | 49.41 | 50.20 | 50.19 | 1.33% | 4,600 |
| Nov 4, 2024 | 49.32 | 49.57 | 49.26 | 49.54 | 49.53 | -0.10% | 705 |
| Nov 1, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.04% | - |
| Oct 31, 2024 | 49.96 | 49.96 | 49.56 | 49.57 | 49.56 | -2.04% | 1,600 |
| Oct 30, 2024 | 50.33 | 50.60 | 50.33 | 50.60 | 50.58 | -0.59% | 437 |
| Oct 29, 2024 | 50.55 | 50.90 | 50.50 | 50.90 | 50.89 | -0.59% | 900 |
| Oct 28, 2024 | 51.35 | 51.35 | 51.20 | 51.20 | 51.19 | 0.91% | 400 |
| Oct 25, 2024 | 51.48 | 51.50 | 50.74 | 50.74 | 50.73 | 1.64% | 601 |
| Oct 24, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.91 | 0.02% | - |
| Oct 23, 2024 | 49.94 | 49.94 | 49.91 | 49.91 | 49.90 | -2.79% | 2,441 |
| Oct 22, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.33 | 0.18% | - |
| Oct 21, 2024 | 51.77 | 51.77 | 51.25 | 51.25 | 51.24 | -0.23% | 300 |
| Oct 18, 2024 | 51.46 | 51.55 | 51.37 | 51.37 | 51.36 | 0.33% | 1,505 |
| Oct 17, 2024 | 51.08 | 51.41 | 51.08 | 51.20 | 51.19 | -0.31% | 500 |
| Oct 16, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.35 | -0.27% | 200 |
| Oct 15, 2024 | 51.31 | 51.61 | 51.31 | 51.50 | 51.49 | -0.10% | 626 |
| Oct 11, 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.54 | 0.88% | 239 |
| Oct 10, 2024 | 50.60 | 51.10 | 50.60 | 51.10 | 51.09 | 1.15% | 1,734 |
| Oct 9, 2024 | 49.18 | 50.52 | 49.18 | 50.52 | 50.51 | 2.27% | 5,600 |
| Oct 8, 2024 | 48.70 | 49.45 | 48.70 | 49.40 | 49.39 | 1.86% | 3,227 |
| Oct 7, 2024 | 49.15 | 49.15 | 48.50 | 48.50 | 48.49 | -1.44% | 900 |
| Oct 4, 2024 | 49.48 | 49.48 | 49.04 | 49.21 | 49.20 | 1.55% | 1,100 |
| Oct 3, 2024 | 48.50 | 48.50 | 48.46 | 48.46 | 48.45 | -0.33% | 5,203 |
| Oct 2, 2024 | 48.17 | 48.64 | 48.17 | 48.62 | 48.61 | -1.04% | 4,400 |
| Oct 1, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - | - |
| Sep 30, 2024 | 48.85 | 49.13 | 48.85 | 49.13 | 49.13 | 0.41% | 3,330 |
| Sep 27, 2024 | 49.00 | 49.00 | 48.93 | 48.93 | 48.93 | -0.14% | 500 |
| Sep 26, 2024 | 48.99 | 49.00 | 48.99 | 49.00 | 48.99 | -0.26% | 1,004 |
| Sep 25, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.12 | 0.20% | 300 |
| Sep 24, 2024 | 49.04 | 49.25 | 48.95 | 49.03 | 49.02 | -0.24% | 607 |
| Sep 23, 2024 | 48.80 | 49.20 | 48.80 | 49.15 | 49.14 | 1.87% | 7,207 |
| Sep 20, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.24 | -0.02% | 400 |
| Sep 19, 2024 | 48.46 | 48.48 | 48.26 | 48.26 | 48.25 | 0.98% | 726 |
| Sep 18, 2024 | 47.75 | 47.79 | 47.75 | 47.79 | 47.78 | -0.69% | 400 |
| Sep 17, 2024 | 48.20 | 48.20 | 48.07 | 48.12 | 48.11 | 0.25% | 600 |
| Sep 16, 2024 | 47.27 | 48.00 | 47.27 | 48.00 | 47.99 | 1.48% | 2,000 |
| Sep 13, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.29 | - | 210 |
| Sep 12, 2024 | 47.00 | 47.30 | 47.00 | 47.30 | 47.29 | 1.72% | 1,800 |
| Sep 11, 2024 | 46.51 | 46.51 | 46.21 | 46.50 | 46.49 | -0.09% | 600 |
| Sep 10, 2024 | 46.58 | 46.58 | 46.30 | 46.54 | 46.53 | -0.24% | 2,200 |
| Sep 9, 2024 | 46.57 | 46.65 | 46.57 | 46.65 | 46.64 | 0.73% | 800 |
| Sep 6, 2024 | 46.51 | 46.51 | 46.31 | 46.31 | 46.30 | -2.44% | 1,022 |
| Sep 5, 2024 | 47.33 | 47.47 | 47.00 | 47.47 | 47.46 | 0.06% | 437 |
| Sep 4, 2024 | 47.84 | 47.84 | 47.44 | 47.44 | 47.43 | -1.94% | 300 |
| Sep 3, 2024 | 49.03 | 49.03 | 48.37 | 48.38 | 48.37 | -1.51% | 709 |
| Aug 30, 2024 | 49.15 | 49.21 | 49.12 | 49.12 | 49.11 | -0.12% | 1,100 |
| Aug 29, 2024 | 48.84 | 49.67 | 48.84 | 49.18 | 49.16 | -0.18% | 1,805 |
| Aug 28, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.25 | -0.71% | 236 |
| Aug 27, 2024 | 49.50 | 49.62 | 49.50 | 49.62 | 49.60 | -0.12% | 1,500 |
| Aug 26, 2024 | 49.44 | 49.70 | 49.44 | 49.68 | 49.66 | 0.32% | 2,700 |
| Aug 23, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.50 | 0.41% | 229 |
| Aug 22, 2024 | 49.39 | 49.39 | 49.32 | 49.32 | 49.30 | -0.44% | 640 |
| Aug 21, 2024 | 49.20 | 49.54 | 49.20 | 49.54 | 49.51 | 0.67% | 1,542 |
| Aug 20, 2024 | 49.00 | 49.21 | 49.00 | 49.21 | 49.19 | 0.94% | 1,400 |
| Aug 19, 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.73 | 1.46% | 1,124 |
| Aug 16, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.03 | - | 200 |
| Aug 15, 2024 | 48.06 | 48.06 | 48.03 | 48.05 | 48.03 | 0.95% | 527 |
| Aug 14, 2024 | 46.83 | 47.60 | 46.83 | 47.60 | 47.58 | 2.26% | 702 |
| Aug 13, 2024 | 46.35 | 46.55 | 46.35 | 46.55 | 46.53 | 0.69% | 625 |
| Aug 12, 2024 | 46.30 | 46.30 | 46.23 | 46.23 | 46.21 | -0.13% | 449 |
| Aug 9, 2024 | 46.15 | 46.35 | 46.10 | 46.29 | 46.27 | 1.96% | 1,728 |
| Aug 8, 2024 | 44.57 | 45.40 | 44.57 | 45.40 | 45.38 | 0.89% | 1,701 |
| Aug 7, 2024 | 44.35 | 45.00 | 44.35 | 45.00 | 44.98 | 3.23% | 1,500 |
| Aug 6, 2024 | 43.06 | 43.80 | 43.06 | 43.59 | 43.57 | -1.27% | 2,900 |
| Aug 2, 2024 | 44.90 | 44.90 | 43.43 | 44.15 | 44.13 | -2.21% | 2,042 |