Evolve Cyber Security Index Fund - Hedged Units - CYBR.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55	55.15	55.15	55.4	55	1,560
December 03, 2025	54.28	54.65	54.65	54.65	54.28	1,811
December 02, 2025	53.89	53.98	53.98	54.25	53.89	2,700
December 01, 2025	53.5	53.9	53.9	53.9	53.19	2,400
November 28, 2025	53.79	54.03	54.03	54.03	53.76	1,471
November 27, 2025	53.25	53.82	53.81	53.82	53.25	1,144
November 26, 2025	53.73	53.61	53.61	53.73	53.41	1,297
November 25, 2025	53.44	53.78	53.78	53.9	53.44	5,400
November 24, 2025	53.25	53.26	53.26	53.53	53.23	1,424
November 21, 2025	52.12	52.66	52.66	52.9	51.79	3,100
November 20, 2025	54.2	52.9	52.9	54.2	52.63	1,433
November 19, 2025	53.93	54.2	54.2	54.44	53.93	1,000
November 18, 2025	54.52	54.21	54.21	54.52	54.05	900
November 17, 2025	55.04	54.51	54.51	55.59	54.51	1,900
November 14, 2025	55.01	55.62	55.62	56.01	55	2,200
November 13, 2025	57.29	56.17	56.17	57.29	56.14	1,500
November 12, 2025	59.77	58.1	58.1	59.77	58.1	1,007
November 11, 2025	59.4	59.42	59.42	59.42	59.4	809
November 10, 2025	59.24	59.55	59.55	59.59	59.24	1,521
November 07, 2025	57.6	58.1	58.1	58.27	57.6	1,600
November 06, 2025	58.25	58.38	58.38	58.38	57.84	906
November 05, 2025	59.12	59.12	59.12	59.12	59.12	2,094
November 04, 2025	59.6	59.17	59.17	60.11	59.01	2,100
November 03, 2025	60.91	60.98	60.98	61.11	60.91	2,200
October 31, 2025	61.05	61.09	61.09	61.12	61.05	1,100
October 30, 2025	60.46	60.9	60.89	61.2	60.46	1,144
October 29, 2025	61.04	60.81	60.8	61.04	60.77	2,200
October 28, 2025	61.94	62.4	62.39	62.93	61.94	7,800
October 27, 2025	61.43	61.6	61.59	61.6	61.43	1,049
October 24, 2025	60.84	60.96	60.96	60.96	60.66	617
October 23, 2025	59.86	60.04	60.04	60.04	59.86	1,300
October 22, 2025	59.35	59.66	59.66	59.66	58.9	4,300
October 21, 2025	59.62	60.17	60.17	60.17	59.62	2,435
October 20, 2025	59.43	60	60	60	59.43	3,700
October 17, 2025	59.03	59.44	59.44	59.62	58.9	8,702
October 16, 2025	60.23	59.7	59.7	60.23	59.61	1,400
October 15, 2025	60.78	60.11	60.11	60.78	60.11	2,400
October 14, 2025	60.5	60.59	60.59	60.59	60.4	4,400
October 10, 2025	61.51	61.21	61.21	61.51	60.71	6,346
October 09, 2025	61.89	62.17	62.17	62.19	61.61	5,920
October 08, 2025	61.43	62.37	62.37	62.37	61.43	3,900
October 07, 2025	61.29	61.3	61.3	61.38	60.75	18,109
October 06, 2025	62.47	62.58	62.58	62.85	62.35	2,500
October 03, 2025	62.11	62.11	62.11	62.31	62.11	700
October 02, 2025	60.98	61.83	61.83	61.83	60.98	5,700
October 01, 2025	59.93	60.9	60.9	60.9	59.93	2,010
September 30, 2025	60.69	60.22	60.22	60.69	60.22	4,300
September 29, 2025	60.54	60.5	60.5	60.54	60.46	1,000
September 26, 2025	60.09	60.13	60.13	60.13	60.09	600
September 25, 2025	59.36	59.7	59.7	59.82	59.31	27,600
September 24, 2025	60.47	59.78	59.78	60.53	59.78	5,700
September 23, 2025	60.87	60.63	60.63	60.87	60.55	635
September 22, 2025	60.27	60.83	60.83	60.95	60.27	7,000
September 19, 2025	59.7	59.95	59.95	59.95	59.65	2,936
September 18, 2025	59.37	59.7	59.7	59.81	59.37	2,500
September 17, 2025	58	58.34	58.34	58.5	58	2,316
September 16, 2025	57.61	57.95	57.95	57.95	57.61	900
September 15, 2025	57.83	58.01	58.01	58.1	57.8	2,225
September 12, 2025	57.95	57.79	57.79	57.95	57.75	2,217
September 11, 2025	57.55	58.18	58.18	58.18	57.55	1,104

Evolve Cyber Security Index Fund - Hedged Units (CYBR.TO) TSX