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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	55.11	55.09	55.09	55.11	54.92	6,438
August 12, 2025	53.27	54.31	54.31	54.31	53.27	5,800
August 11, 2025	53.56	53.26	53.26	54.16	53.26	4,315
August 08, 2025	53.88	53.35	53.35	53.88	53.33	1,706
August 07, 2025	55.15	53.73	53.73	55.15	53.1	11,500
August 06, 2025	55.12	55.44	55.44	55.44	54.99	1,200
August 05, 2025	55.05	54.77	54.77	55.05	54.77	1,900
August 01, 2025	55.72	54.96	54.96	55.72	54.5	14,442
July 31, 2025	56.7	55.9	55.9	56.7	55.9	5,400
July 30, 2025	57.52	56.52	56.51	57.52	56.3	5,400
July 29, 2025	57.49	57.81	57.8	57.81	57	5,734
July 28, 2025	57.76	57.5	57.49	57.76	57.3	7,237
July 25, 2025	58	57.93	57.92	58.08	57.83	4,300
July 24, 2025	57.69	57.6	57.59	57.69	57.44	28,900
July 23, 2025	57.93	57.87	57.86	57.96	57.55	4,500
July 22, 2025	57.8	57.4	57.39	57.8	57.29	7,025
July 21, 2025	57.79	57.81	57.8	58.33	57.79	5,811
July 18, 2025	57.59	57.63	57.62	57.67	57.42	6,535
July 17, 2025	57.54	57.26	57.25	57.54	57.23	5,649
July 16, 2025	56.78	56.81	56.81	56.92	56.17	2,410
July 15, 2025	57	56.97	56.97	57.1	56.7	1,100
July 14, 2025	56.14	56.48	56.48	56.62	56.14	7,800
July 11, 2025	56.4	55.67	55.67	56.61	55.61	9,900
July 10, 2025	58.14	56.66	56.66	58.14	56.66	4,101
July 09, 2025	58.7	59.19	59.19	59.19	58.7	8,434
July 08, 2025	58.71	58.89	58.89	58.89	58.39	7,500
July 07, 2025	58.86	58.83	58.83	59.05	58.62	6,900
July 04, 2025	58.56	58.86	58.86	58.86	58.56	720
July 03, 2025	57.73	59.24	59.24	59.24	57.73	1,300
July 02, 2025	58.41	58.03	58.03	58.41	58.03	2,127
June 30, 2025	58.91	59.23	59.23	59.23	58.9	2,900
June 27, 2025	58.58	58.39	58.38	58.8	58.31	2,316
June 26, 2025	58.5	58.55	58.54	58.55	58.19	3,000
June 25, 2025	58.74	58.27	58.26	58.74	58.2	2,700
June 24, 2025	58.11	58	57.99	58.11	58	1,010
June 23, 2025	57.26	57.9	57.89	58.16	57.26	627
June 20, 2025	57.24	56.91	56.9	57.24	56.83	712
June 19, 2025	57.14	57.15	57.14	57.15	57.14	502
June 18, 2025	58.17	57.52	57.52	58.17	57.51	1,142
June 17, 2025	58.11	57.98	57.98	58.11	57.92	703
June 16, 2025	57.86	57.86	57.86	57.86	57.86	1,100
June 13, 2025	57.41	57.01	57.01	57.51	57.01	1,341
June 12, 2025	57.53	57.53	57.53	57.53	57.53	0
June 11, 2025	58	57.61	57.61	58	57.61	600
June 10, 2025	57.38	57.42	57.42	57.42	57.24	620
June 09, 2025	57.37	57.26	57.26	57.61	57.11	3,744
June 06, 2025	57.1	57.42	57.42	57.5	57.1	800
June 05, 2025	56.37	56.63	56.63	56.71	56.21	2,143
June 04, 2025	56.5	56.28	56.28	56.5	56.28	700
June 03, 2025	56.09	56.35	56.35	56.35	56.05	1,847
June 02, 2025	55.38	55.36	55.36	55.41	55.34	2,000
May 30, 2025	54.65	55.34	55.34	55.41	54.65	6,211
May 29, 2025	55	54.68	54.67	55	54.3	1,031
May 28, 2025	55.87	55.38	55.37	55.87	55.38	2,100
May 27, 2025	56.57	56.87	56.86	56.87	56.57	1,700
May 26, 2025	56.24	56.48	56.47	56.48	56.24	812
May 23, 2025	55.83	55.83	55.82	55.83	55.83	414
May 22, 2025	55.61	56.65	56.64	56.65	55.61	2,725

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