Evolve Cyber Security Index Fund (TSX:CYBR)
Canada
· Delayed Price · Currency is CAD 49.22
+0.05 (0.10%)
Apr 17, 2025, 3:59 PM EDT
TSX:CYBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.32 | 49.32 | 49.22 | 49.22 | 49.22 | 1.13% | 1,941 |
| Apr 16, 2025 | 50.11 | 50.12 | 48.67 | 48.67 | 48.67 | -3.13% | 1,300 |
| Apr 15, 2025 | 50.28 | 50.32 | 50.24 | 50.24 | 50.24 | 0.28% | 65,400 |
| Apr 14, 2025 | 50.50 | 50.50 | 50.10 | 50.10 | 50.10 | 1.23% | 600 |
| Apr 11, 2025 | 48.63 | 49.49 | 48.32 | 49.49 | 49.49 | 1.77% | 700 |
| Apr 10, 2025 | 49.35 | 49.35 | 48.09 | 48.63 | 48.63 | -2.76% | 1,607 |
| Apr 9, 2025 | 45.49 | 50.01 | 45.49 | 50.01 | 50.01 | 9.94% | 1,023 |
| Apr 8, 2025 | 47.38 | 47.94 | 45.41 | 45.49 | 45.49 | -1.83% | 2,100 |
| Apr 7, 2025 | 44.15 | 46.38 | 44.08 | 46.34 | 46.34 | 1.33% | 3,217 |
| Apr 4, 2025 | 47.65 | 47.65 | 45.73 | 45.73 | 45.73 | -7.00% | 7,309 |
| Apr 3, 2025 | 49.60 | 49.60 | 48.85 | 49.17 | 49.17 | -4.25% | 1,131 |
| Apr 2, 2025 | 50.51 | 51.35 | 50.51 | 51.35 | 51.35 | 2.41% | 4,300 |
| Apr 1, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.91% | - |
| Mar 31, 2025 | 49.83 | 49.83 | 49.22 | 49.69 | 49.69 | -1.99% | 1,349 |
| Mar 28, 2025 | 51.77 | 51.77 | 50.70 | 50.70 | 50.69 | -2.37% | 2,000 |
| Mar 27, 2025 | 52.03 | 52.03 | 51.93 | 51.93 | 51.92 | -1.37% | 342 |
| Mar 26, 2025 | 53.05 | 53.12 | 52.65 | 52.65 | 52.64 | -1.74% | 1,300 |
| Mar 25, 2025 | 53.36 | 53.58 | 53.30 | 53.58 | 53.57 | 1.08% | 2,213 |
| Mar 24, 2025 | 52.97 | 53.01 | 52.84 | 53.01 | 53.00 | 1.53% | 1,100 |
| Mar 21, 2025 | 52.00 | 52.26 | 51.50 | 52.21 | 52.20 | -0.53% | 1,120 |
| Mar 20, 2025 | 53.12 | 53.12 | 52.49 | 52.49 | 52.48 | -1.63% | 606 |
| Mar 19, 2025 | 53.30 | 53.40 | 53.30 | 53.36 | 53.35 | -0.52% | 605 |
| Mar 18, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.63 | -0.11% | - |
| Mar 17, 2025 | 52.60 | 53.70 | 52.60 | 53.70 | 53.69 | 2.27% | 1,008 |
| Mar 14, 2025 | 51.19 | 52.51 | 51.19 | 52.51 | 52.50 | 3.65% | 4,905 |
| Mar 13, 2025 | 50.88 | 50.88 | 50.66 | 50.66 | 50.65 | -2.71% | 1,200 |
| Mar 12, 2025 | 52.15 | 52.15 | 52.07 | 52.07 | 52.06 | 0.17% | 341 |
| Mar 11, 2025 | 51.69 | 52.51 | 51.69 | 51.98 | 51.97 | 1.54% | 1,900 |
| Mar 10, 2025 | 52.70 | 52.70 | 50.88 | 51.19 | 51.18 | -2.01% | 1,101 |
| Mar 7, 2025 | 52.35 | 52.35 | 52.24 | 52.24 | 52.23 | -1.79% | 900 |
| Mar 6, 2025 | 54.16 | 54.76 | 53.19 | 53.19 | 53.18 | -2.39% | 5,200 |
| Mar 5, 2025 | 53.10 | 54.51 | 52.93 | 54.49 | 54.48 | 1.89% | 2,606 |
| Mar 4, 2025 | 52.05 | 53.91 | 52.00 | 53.48 | 53.47 | 3.34% | 2,900 |
| Mar 3, 2025 | 53.33 | 53.33 | 51.74 | 51.75 | 51.74 | -2.58% | 1,600 |
| Feb 28, 2025 | 52.64 | 53.13 | 52.64 | 53.12 | 53.11 | 0.28% | 843 |
| Feb 27, 2025 | 54.64 | 54.64 | 52.97 | 52.97 | 52.95 | -2.02% | 400 |
| Feb 26, 2025 | 54.06 | 54.68 | 54.06 | 54.06 | 54.04 | 0.26% | 1,418 |
| Feb 25, 2025 | 53.80 | 53.92 | 53.80 | 53.92 | 53.90 | 0.22% | 424 |
| Feb 24, 2025 | 55.43 | 55.43 | 53.80 | 53.80 | 53.78 | -2.66% | 947 |
| Feb 21, 2025 | 57.22 | 57.22 | 55.27 | 55.27 | 55.25 | -3.41% | 600 |
| Feb 20, 2025 | 58.48 | 58.48 | 56.48 | 57.22 | 57.20 | -1.45% | 1,900 |
| Feb 19, 2025 | 58.28 | 58.28 | 57.70 | 58.06 | 58.04 | 0.45% | 900 |
| Feb 18, 2025 | 57.49 | 57.80 | 57.49 | 57.80 | 57.78 | 0.47% | 900 |
| Feb 14, 2025 | 57.50 | 57.60 | 57.20 | 57.53 | 57.51 | 0.14% | 1,400 |
| Feb 13, 2025 | 56.89 | 57.45 | 56.81 | 57.45 | 57.43 | 2.61% | 3,629 |
| Feb 12, 2025 | 56.10 | 56.15 | 55.99 | 55.99 | 55.97 | 0.23% | 301 |
| Feb 11, 2025 | 56.00 | 56.00 | 55.74 | 55.86 | 55.84 | -0.36% | 805 |
| Feb 10, 2025 | 55.81 | 56.12 | 55.78 | 56.06 | 56.04 | 1.93% | 2,131 |
| Feb 7, 2025 | 55.25 | 55.25 | 55.00 | 55.00 | 54.98 | 0.51% | 1,200 |
| Feb 6, 2025 | 54.91 | 54.98 | 54.71 | 54.72 | 54.70 | -0.51% | 1,300 |