Evolve Cyber Security Index Fund (CYBR.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351600 | 53.47 | 0.13 | 0.24 | 53.28 | 53.57 | 53.24 | 600 |
| 1719265200 | 53.34 | 0.2 | 0.38 | 53.34 | 53.34 | 53.34 | 0 |
| 1719006000 | 53.14 | 0.35 | 0.66 | 52.83 | 53.14 | 52.83 | 400 |
| 1718919600 | 52.79 | -0.43 | -0.81 | 52.78 | 52.98 | 52.78 | 344 |
| 1718833200 | 53.22 | -0.3 | -0.56 | 52.98 | 53.22 | 52.97 | 1301 |
| 1718746800 | 53.52 | -0.22 | -0.41 | 53.5 | 53.52 | 53.5 | 300 |
| 1718660400 | 53.74 | 0.11 | 0.21 | 53.55 | 53.74 | 53.54 | 202 |
| 1718401200 | 53.63 | -0.13 | -0.24 | 53.79 | 53.8 | 53.63 | 500 |
| 1718314800 | 53.76 | -0.39 | -0.72 | 53.52 | 53.93 | 53.52 | 3200 |
| 1718228400 | 54.15 | 0.41 | 0.76 | 54.2 | 54.34 | 54.15 | 300 |
| 1718142000 | 53.74 | 0.21 | 0.39 | 53.58 | 54 | 53.58 | 3400 |
| 1718055600 | 53.53 | 0.98 | 1.86 | 53.45 | 53.85 | 53.45 | 2501 |
| 1717796400 | 52.55 | 0.43 | 0.83 | 52.62 | 52.63 | 52.55 | 1520 |
| 1717710000 | 52.12 | 0.08 | 0.15 | 52.46 | 52.46 | 52.12 | 800 |
| 1717623600 | 52.04 | 1.07 | 2.10 | 52.22 | 52.26 | 52.04 | 2400 |
| 1717537200 | 50.97 | -0.02 | -0.04 | 51.37 | 51.37 | 50.97 | 114 |
| 1717450800 | 50.99 | -0.1 | -0.20 | 50.99 | 50.99 | 50.99 | 0 |
| 1717191600 | 51.09 | 0.03 | 0.06 | 50.49 | 51.09 | 50.49 | 300 |
| 1717105200 | 51.06 | -1.87 | -3.53 | 52.9 | 52.9 | 51.06 | 600 |
| 1717018800 | 52.93 | -0.07 | -0.13 | 52.92 | 52.93 | 52.92 | 300 |
| 1716932400 | 53 | -0.89 | -1.65 | 53.49 | 53.49 | 53 | 215 |
| 1716846000 | 53.89 | -0.06 | -0.11 | 53.89 | 53.89 | 53.89 | 0 |
| 1716586800 | 53.95 | 0.21 | 0.39 | 53.96 | 53.96 | 53.84 | 3300 |
| 1716500400 | 53.74 | -0.28 | -0.52 | 53.74 | 53.74 | 53.74 | 0 |
| 1716414000 | 54.02 | 0.01 | 0.02 | 53.75 | 54.02 | 53.75 | 277 |
| 1716327600 | 54.01 | -0.17 | -0.31 | 53.75 | 54.01 | 53.75 | 1315 |
| 1715982000 | 54.18 | 0.16 | 0.30 | 53.95 | 54.18 | 53.95 | 400 |
| 1715895600 | 54.02 | 0.23 | 0.43 | 53.87 | 54.02 | 53.87 | 160 |
| 1715809200 | 53.79 | 0.59 | 1.11 | 53.46 | 53.79 | 53.46 | 400 |
| 1715722800 | 53.2 | 0.17 | 0.32 | 52.96 | 53.2 | 52.96 | 200 |
| 1715636400 | 53.03 | -0.1 | -0.19 | 53.04 | 53.04 | 52.85 | 600 |
| 1715377200 | 53.13 | -0.21 | -0.39 | 52.96 | 53.13 | 52.96 | 200 |
| 1715290800 | 53.34 | 0.18 | 0.34 | 53.34 | 53.34 | 53.34 | 400 |
| 1715204400 | 53.16 | -0.9 | -1.66 | 53.23 | 53.23 | 53.16 | 500 |
| 1715118000 | 54.06 | 0.43 | 0.80 | 53.57 | 54.06 | 53.55 | 482 |
| 1715031600 | 53.63 | 0.88 | 1.67 | 53.62 | 53.63 | 53.62 | 402 |
| 1714772400 | 52.75 | -0.16 | -0.30 | 52.75 | 52.75 | 52.75 | 0 |
| 1714686000 | 52.91 | 0.01 | 0.02 | 52.91 | 52.91 | 52.91 | 24 |
| 1714599600 | 52.9 | 0.13 | 0.25 | 52.94 | 53.61 | 52.9 | 743 |
| 1714513200 | 52.77 | -0.24 | -0.45 | 53.06 | 53.06 | 52.77 | 700 |
| 1714426800 | 53.01 | 0.6 | 1.14 | 53.01 | 53.01 | 53.01 | 94 |
| 1714167600 | 52.41 | 0 | 0.00 | 52.41 | 52.41 | 52.41 | 0 |
| 1714081200 | 52.41 | -0.7 | -1.32 | 52.47 | 52.47 | 52.41 | 100 |
| 1713994800 | 53.11 | 0.5 | 0.95 | 52.63 | 53.11 | 52.62 | 500 |
| 1713908400 | 52.61 | 1.09 | 2.12 | 52.61 | 52.61 | 52.61 | 0 |
| 1713822000 | 51.52 | 0.38 | 0.74 | 51.2 | 51.52 | 51.2 | 120 |
| 1713562800 | 51.14 | -0.31 | -0.60 | 51.14 | 51.14 | 51.14 | 0 |
| 1713476400 | 51.45 | -0.09 | -0.17 | 51.68 | 51.68 | 51.45 | 317 |
| 1713390000 | 51.54 | -0.58 | -1.11 | 51.54 | 51.54 | 51.54 | 0 |
| 1713303600 | 52.12 | -0.22 | -0.42 | 52.12 | 52.12 | 52.12 | 30 |
| 1713217200 | 52.34 | -1.13 | -2.11 | 52.17 | 52.34 | 52.17 | 101 |
| 1712958000 | 53.47 | -0.58 | -1.07 | 53.47 | 53.47 | 53.47 | 0 |
| 1712871600 | 54.05 | 0.4 | 0.75 | 53.99 | 54.05 | 53.99 | 402 |
| 1712785200 | 53.65 | -0.06 | -0.11 | 53.65 | 53.65 | 53.65 | 0 |
| 1712698800 | 53.71 | -0.01 | -0.02 | 53.71 | 53.73 | 53.71 | 1825 |
| 1712612400 | 53.72 | -0.24 | -0.44 | 53.73 | 53.73 | 53.72 | 100 |
| 1712353200 | 53.96 | 0.79 | 1.49 | 53.98 | 54.06 | 53.96 | 419 |
| 1712266800 | 53.17 | -0.67 | -1.24 | 53.54 | 53.54 | 53.17 | 200 |
| 1712180400 | 53.84 | -0.16 | -0.30 | 54 | 54 | 53.84 | 130 |
| 1712094000 | 54 | -0.27 | -0.50 | 53.95 | 54.03 | 53.95 | 1801 |
| 1712007600 | 54.27 | -0.26 | -0.48 | 54.36 | 54.36 | 54.27 | 700 |
| 1711662000 | 54.53 | 0.31 | 0.57 | 54.63 | 54.63 | 54.52 | 2040 |
| 1711575600 | 54.22 | -0.18 | -0.33 | 54.22 | 54.22 | 54.22 | 0 |
| 1711489200 | 54.4 | -0.26 | -0.48 | 54.55 | 54.55 | 54.4 | 1306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
