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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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