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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.73	47.64	47.64	49.81	47.55	6,500
February 19, 2026	49.91	50.12	50.12	50.13	49.85	2,814
February 18, 2026	49.12	49.95	49.95	49.95	48.77	4,100
February 17, 2026	50.48	49.99	49.99	50.48	49.62	6,114
February 13, 2026	49.88	51.41	51.41	51.68	49.88	13,414
February 12, 2026	49.91	49.71	49.71	50.32	49.68	1,211
February 11, 2026	50.9	50.07	50.07	50.9	49.4	11,900
February 10, 2026	50.96	50.78	50.82	51.27	50.78	6,420
February 09, 2026	49.21	50.7	50.7	50.8	49.21	2,401
February 06, 2026	48.36	49.03	49.03	49.12	47.61	6,700
February 05, 2026	48.09	46.8	46.8	48.59	46.8	5,400
February 04, 2026	49.62	48.77	48.77	49.62	48.1	6,801
February 03, 2026	51.37	49.83	49.83	51.37	49.1	4,321
February 02, 2026	51.43	51.37	51.37	51.79	51.35	3,500
January 30, 2026	52.31	51.47	51.47	52.31	51.33	2,300
January 29, 2026	52.13	52.34	52.33	52.4	51.82	1,347
January 28, 2026	55.15	54.41	54.4	55.21	54.41	2,245
January 27, 2026	54.52	54.88	54.87	55.28	54.52	2,720
January 26, 2026	53.65	54.04	54.03	54.35	53.65	2,912
January 23, 2026	53.5	53.23	53.22	53.8	53.23	2,300
January 22, 2026	52.73	52.98	52.97	52.98	52.73	3,400
January 21, 2026	52.83	52.27	52.26	52.83	51.63	2,300
January 20, 2026	52.96	51.05	51.05	52.96	50.94	46,638
January 19, 2026	53.61	53.66	53.66	53.67	53.3	1,533
January 16, 2026	53.53	54.24	54.24	54.38	53.48	15,640
January 15, 2026	54.68	53.96	53.96	54.68	53.85	11,086
January 14, 2026	54	54.18	54.18	54.18	53.77	2,300
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

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