Evolve Cyber Security Index Fund (CYBR.TO) TSX

48.00

+0.6(+1.27%)

Updated at April 02 03:53PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	47.68	48	48	48	47.68	531
April 01, 2026	47.79	47.3	47.3	47.79	47.3	3,482
March 31, 2026	45.84	46.79	46.79	46.83	45.84	4,288
March 30, 2026	46.1	44.95	44.95	46.15	44.56	8,651
March 27, 2026	46.63	45.29	45.29	46.63	45	16,284
March 26, 2026	48.31	47.27	47.27	48.31	47.27	4,472
March 25, 2026	48.63	47.99	47.99	48.63	47.81	581
March 24, 2026	48.5	47.53	47.53	48.5	47.53	1,556
March 23, 2026	49.36	49	49	49.45	48.98	3,228
March 20, 2026	49.01	48.24	48.24	49.01	48.24	2,671
March 19, 2026	49.62	49.67	49.67	49.83	49.4	1,844
March 18, 2026	49.6	49.84	49.84	50.35	49.59	770
March 17, 2026	50	49.5	49.5	50	49.5	1,727
March 16, 2026	50.17	50.06	50.06	50.38	50	1,941
March 13, 2026	49.44	49.75	49.75	49.75	49.44	1,795
March 12, 2026	49.5	49.35	49.35	49.55	49.34	2,057
March 11, 2026	49.5	49.53	49.53	49.57	49.08	2,044
March 10, 2026	48.85	48.57	48.57	49	48.57	1,443
March 09, 2026	47.7	48.84	48.84	48.84	47.7	3,577
March 06, 2026	48.39	48.29	48.29	48.84	48.29	2,831
March 05, 2026	47.34	48.36	48.36	48.77	47.34	8,448
March 04, 2026	47.3	47.83	47.83	47.88	47.08	2,368
March 03, 2026	45.59	46.54	46.54	46.92	45	4,605
March 02, 2026	46.06	46.3	46.3	46.51	46.06	29,900
February 27, 2026	45.84	45.9	45.9	46.03	45.51	8,300
February 26, 2026	47.39	48.41	48.4	48.68	47.39	3,400
February 25, 2026	47.3	47.36	47.35	47.48	46.69	3,126
February 24, 2026	46.06	46.59	46.58	46.94	45.99	3,537
February 23, 2026	46.81	46	45.99	46.81	45.83	7,900
February 20, 2026	49.73	47.64	0	49.81	47.55	6,500
February 19, 2026	49.91	50.12	0	50.13	49.85	2,814
February 18, 2026	49.12	49.95	0	49.95	48.77	4,100
February 17, 2026	50.48	49.99	0	50.48	49.62	6,114
February 13, 2026	49.88	51.41	0	51.68	49.88	13,414
February 12, 2026	49.91	49.71	0	50.32	49.68	1,211
February 11, 2026	50.9	50.07	0	50.9	49.4	11,900
February 10, 2026	50.96	50.78	0	51.27	50.78	6,420
February 09, 2026	49.21	50.7	0	50.8	49.21	2,401
February 06, 2026	48.36	49.03	0	49.12	47.61	6,700
February 05, 2026	48.09	46.8	0	48.59	46.8	5,400
February 04, 2026	49.62	48.77	0	49.62	48.1	6,801
February 03, 2026	51.37	49.83	0	51.37	49.1	4,321
February 02, 2026	51.43	51.37	0	51.79	51.35	3,500
January 30, 2026	52.31	51.47	0	52.31	51.33	2,300
January 29, 2026	52.13	52.34	0	52.4	51.82	1,347
January 28, 2026	55.15	54.41	0	55.21	54.41	2,245
January 27, 2026	54.52	54.88	0	55.28	54.52	2,720
January 26, 2026	53.65	54.04	0	54.35	53.65	2,912
January 23, 2026	53.5	53.23	0	53.8	53.23	2,300
January 22, 2026	52.73	52.98	0	52.98	52.73	3,400
January 21, 2026	52.83	52.27	0	52.83	51.63	2,300
January 20, 2026	52.96	51.05	0	52.96	50.94	46,638
January 19, 2026	53.61	53.66	0	53.67	53.3	1,533
January 16, 2026	53.53	54.24	0	54.38	53.48	15,640
January 15, 2026	54.68	53.96	0	54.68	53.85	11,100
January 14, 2026	54	54.18	0	54.18	53.77	2,300
January 13, 2026	54.26	54	0	54.26	53.96	2,135
January 12, 2026	53.94	54.7	0	54.89	53.81	3,600
January 09, 2026	53.66	53.66	0	53.77	53.03	5,620
January 08, 2026	53.61	53.67	0	53.7	53.5	6,345