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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	54.26	54	54	54.26	53.96	2,135
January 12, 2026	53.94	54.7	54.7	54.89	53.81	3,600
January 09, 2026	53.66	53.66	53.66	53.77	53.03	5,620
January 08, 2026	53.61	53.67	53.67	53.7	53.5	6,345
January 07, 2026	52.65	53.67	53.67	54.03	52.65	5,000
January 06, 2026	52.14	52.68	52.68	52.68	51.93	2,700
January 05, 2026	52.3	52	52	52.5	51.88	3,100
January 02, 2026	51.26	51.18	51.18	51.26	51.01	3,800
December 31, 2025	51.84	51.5	51.5	51.84	51.5	500
December 30, 2025	52.01	51.93	51.92	52.33	51.93	3,326
December 29, 2025	51.94	52.34	52.33	52.34	51.94	5,700
December 23, 2025	52.71	52.75	52.75	53.07	52.63	1,637
December 22, 2025	53.67	53.89	53.89	53.89	53.67	1,800
December 19, 2025	52.98	52.95	52.95	52.98	52.86	1,224
December 18, 2025	52	51.93	51.93	52	51.81	1,706
December 17, 2025	52.39	51.33	51.33	52.4	51.33	3,016
December 16, 2025	52.26	52.36	52.36	52.48	51.93	6,200
December 15, 2025	53.26	52.99	52.99	53.26	52.9	2,428
December 12, 2025	55.1	54.01	54.01	55.1	54.01	1,854
December 11, 2025	54.77	55.15	55.15	55.32	54.61	4,249
December 10, 2025	55.22	55.26	55.26	55.26	54.49	2,205
December 09, 2025	55.15	55.26	55.26	55.48	55.15	3,500
December 08, 2025	55.15	55.03	55.03	55.15	54.79	7,200
December 05, 2025	55.2	55	55	55.71	55	2,900
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

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