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 |
|---|---|---|---|---|---|---|---|
| 1728682800 | 60.76 | 0.45 | 0.75 | 60.87 | 60.97 | 60.76 | 11320 |
| 1728596400 | 60.31 | 1.12 | 1.89 | 60.29 | 60.41 | 60.29 | 400 |
| 1728510000 | 59.19 | 1.46 | 2.53 | 59.15 | 59.19 | 59.15 | 400 |
| 1728423600 | 57.73 | 0.88 | 1.55 | 57.85 | 57.85 | 57.52 | 200 |
| 1728337200 | 56.85 | -0.35 | -0.61 | 56.85 | 56.85 | 56.85 | 0 |
| 1728078000 | 57.2 | 0.85 | 1.51 | 57.29 | 57.29 | 57.2 | 100 |
| 1727991600 | 56.35 | -0.01 | -0.02 | 56.36 | 56.36 | 56.35 | 232 |
| 1727905200 | 56.36 | 0.12 | 0.21 | 56.36 | 56.36 | 56.36 | 0 |
| 1727818800 | 56.24 | -0.89 | -1.56 | 56.24 | 56.24 | 56.24 | 113 |
| 1727732400 | 57.13 | 0.3 | 0.53 | 56.96 | 57.13 | 56.74 | 500 |
| 1727473200 | 56.83 | 0.11 | 0.19 | 56.83 | 56.83 | 56.83 | 0 |
| 1727386800 | 56.72 | 0.27 | 0.48 | 56.82 | 56.82 | 56.72 | 100 |
| 1727300400 | 56.45 | -0.2 | -0.35 | 56.27 | 56.45 | 56.27 | 350 |
| 1727214000 | 56.65 | -0.27 | -0.47 | 56.69 | 56.69 | 56.65 | 100 |
| 1727127600 | 56.92 | 0.1 | 0.18 | 57.01 | 57.01 | 56.92 | 417 |
| 1726868400 | 56.82 | 0.66 | 1.18 | 56.13 | 56.82 | 56.13 | 300 |
| 1726782000 | 56.16 | 0.75 | 1.35 | 56.2 | 56.4 | 56.16 | 400 |
| 1726695600 | 55.41 | -0.61 | -1.09 | 55.76 | 55.76 | 55.41 | 553 |
| 1726609200 | 56.02 | -0.06 | -0.11 | 55.95 | 56.18 | 55.95 | 471 |
| 1726522800 | 56.08 | 0.43 | 0.77 | 56.2 | 56.21 | 55.91 | 1423 |
| 1726263600 | 55.65 | 0.63 | 1.15 | 55.53 | 55.65 | 55.53 | 100 |
| 1726177200 | 55.02 | 0.57 | 1.05 | 54.48 | 55.2 | 54.48 | 543 |
| 1726090800 | 54.45 | 0.14 | 0.26 | 53.63 | 54.52 | 53.63 | 1600 |
| 1726004400 | 54.31 | 0.21 | 0.39 | 54.36 | 54.36 | 54.31 | 195 |
| 1725918000 | 54.1 | 0.31 | 0.58 | 54.22 | 54.22 | 54.1 | 100 |
| 1725658800 | 53.79 | -1 | -1.83 | 53.79 | 53.79 | 53.79 | 100 |
| 1725572400 | 54.79 | -0.02 | -0.04 | 54.48 | 54.79 | 54.47 | 600 |
| 1725486000 | 54.81 | -1.35 | -2.40 | 55.01 | 55.01 | 54.81 | 1902 |
| 1725399600 | 56.16 | -0.7 | -1.23 | 56.16 | 56.16 | 56.16 | 0 |
| 1725054000 | 56.86 | 0.08 | 0.14 | 56.46 | 56.86 | 56.46 | 375 |
| 1724967600 | 56.78 | -0.2 | -0.35 | 56.78 | 56.78 | 56.78 | 0 |
| 1724881200 | 56.98 | -0.14 | -0.25 | 56.62 | 56.98 | 56.61 | 5675 |
| 1724794800 | 57.12 | -0.34 | -0.59 | 57.28 | 57.28 | 57.12 | 102 |
| 1724708400 | 57.46 | 0 | 0.00 | 57.46 | 57.46 | 57.46 | 0 |
| 1724449200 | 57.46 | 0.06 | 0.10 | 57.46 | 57.46 | 57.46 | 0 |
| 1724362800 | 57.4 | -0.25 | -0.43 | 57.4 | 57.4 | 57.4 | 60 |
| 1724276400 | 57.65 | 0.38 | 0.66 | 57.74 | 57.74 | 57.65 | 100 |
| 1724190000 | 57.27 | 0.28 | 0.49 | 57.16 | 57.27 | 57.16 | 550 |
| 1724103600 | 56.99 | 0.77 | 1.37 | 56.99 | 56.99 | 56.99 | 100 |
| 1723844400 | 56.22 | 0.01 | 0.02 | 56.31 | 56.31 | 56.22 | 300 |
| 1723758000 | 56.21 | 0.6 | 1.08 | 56.43 | 56.43 | 56.21 | 100 |
| 1723671600 | 55.61 | 0.68 | 1.24 | 55.84 | 55.85 | 55.61 | 513 |
| 1723585200 | 54.93 | 0.81 | 1.50 | 55.01 | 55.01 | 54.93 | 100 |
| 1723498800 | 54.12 | 0.03 | 0.06 | 54.12 | 54.12 | 54.12 | 4 |
| 1723239600 | 54.09 | 0.94 | 1.77 | 53.85 | 54.09 | 53.85 | 7500 |
| 1723153200 | 53.15 | 1 | 1.92 | 52.97 | 53.15 | 52.97 | 450 |
| 1723066800 | 52.15 | 0.96 | 1.88 | 52.74 | 52.74 | 52.15 | 100 |
| 1722980400 | 51.19 | -0.92 | -1.77 | 51.19 | 51.19 | 51.19 | 18 |
| 1722634800 | 52.11 | -1.24 | -2.32 | 51.61 | 52.11 | 51.61 | 275 |
| 1722548400 | 53.35 | -1.07 | -1.97 | 54 | 54 | 52.88 | 3960 |
| 1722462000 | 54.42 | 0.39 | 0.72 | 54.5 | 54.7 | 54.42 | 200 |
| 1722375600 | 54.03 | -0.18 | -0.33 | 53.69 | 54.03 | 53.69 | 200 |
| 1722289200 | 54.21 | 0.22 | 0.41 | 54.21 | 54.21 | 54.21 | 50 |
| 1722030000 | 53.99 | -0.16 | -0.30 | 53.99 | 53.99 | 53.99 | 50 |
| 1721943600 | 54.15 | 0 | 0.00 | 54.15 | 54.15 | 54.15 | 2 |
| 1721857200 | 54.15 | -0.94 | -1.71 | 54.7 | 54.7 | 54.15 | 385 |
| 1721770800 | 55.09 | 0.57 | 1.05 | 55.09 | 55.24 | 55.09 | 3071 |
| 1721684400 | 54.52 | -0.43 | -0.78 | 54.48 | 54.52 | 54.42 | 490 |
| 1721425200 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
| 1721338800 | 54.95 | -0.98 | -1.75 | 54.95 | 54.95 | 54.95 | 10 |
| 1721252400 | 55.93 | -0.9 | -1.58 | 55.78 | 55.93 | 55.78 | 700 |
| 1721166000 | 56.83 | 0.26 | 0.46 | 56.5 | 56.93 | 56.42 | 2924 |
| 1721079600 | 56.57 | 0.67 | 1.20 | 56.5 | 56.57 | 56.5 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
