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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	57.34	56.98	56.98	58	56.98	2,700
September 09, 2025	56.37	57.21	57.21	57.21	56.03	8,300
September 08, 2025	55.45	56.17	56.17	56.17	55.45	3,329
September 05, 2025	55.4	55.41	55.41	55.5	54.75	2,002
September 04, 2025	54.2	54.66	54.66	54.75	54.2	3,000
September 03, 2025	54.91	55.04	55.04	55.04	54.9	2,663
September 02, 2025	55.5	55.03	55.03	55.5	54.9	1,200
August 29, 2025	56.07	55.95	55.95	56.5	55.94	5,000
August 28, 2025	55.43	56.22	56.21	56.29	55.43	4,500
August 27, 2025	55.33	55.44	55.43	55.59	55.24	2,900
August 26, 2025	55.16	54.93	54.92	55.2	54.68	1,100
August 25, 2025	55.12	55.05	55.05	55.13	55.05	914
August 22, 2025	55.08	55.25	55.25	55.53	55.08	2,100
August 21, 2025	54.4	54.39	54.39	54.4	54.13	4,700
August 20, 2025	54.56	55.07	55.07	55.07	54.19	2,240
August 19, 2025	55.45	54.73	54.73	55.45	54.7	4,844
August 18, 2025	54.75	54.9	54.9	54.9	54.7	4,812
August 15, 2025	54.36	54.73	54.73	54.77	54.35	2,400
August 14, 2025	54.1	54.11	54.11	54.25	54.1	1,713

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