Financial News
Evolve Cyber Security Index Hgd ETF (TSX: CYBR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 24.50 | 24.50 | 24.13 | 24.13 | 810 | +0.10(+0.42%) |
| Apr 27, 2018 | 24.35 | 24.35 | 24.03 | 24.03 | 830 | -0.30(-1.23%) |
| Apr 26, 2018 | 24.26 | 24.36 | 24.26 | 24.33 | 12,510 | +0.46(+1.93%) |
| Apr 25, 2018 | 23.65 | 23.96 | 23.65 | 23.87 | 5,135 | -0.38(-1.57%) |
| Apr 24, 2018 | 24.25 | 24.27 | 24.25 | 24.25 | 3,420 | +0.00(+0.00%) |
| Apr 23, 2018 | 24.28 | 24.29 | 24.25 | 24.25 | 6,975 | -0.08(-0.33%) |
| Apr 20, 2018 | 24.40 | 24.40 | 24.33 | 24.33 | 4,394 | -0.13(-0.53%) |
| Apr 19, 2018 | 24.50 | 24.58 | 24.39 | 24.46 | 1,351 | -0.05(-0.20%) |
| Apr 18, 2018 | 24.53 | 24.53 | 24.51 | 24.51 | 291 | +0.23(+0.95%) |
| Apr 17, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 258 | +0.45(+1.89%) |
| Apr 13, 2018 | 23.83 | 23.83 | 23.83 | 0 | +0.18(+0.76%) | |
| Apr 11, 2018 | 23.65 | 23.65 | 23.65 | 15 | +0.65(+2.83%) | |
| Mar 29, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.16(+0.70%) | |
| Mar 28, 2018 | 22.21 | 22.84 | 22.21 | 22.84 | 844 | -0.15(-0.65%) |
| Mar 27, 2018 | 22.99 | 22.99 | 22.99 | 22.99 | 100 | -0.09(-0.39%) |
| Mar 23, 2018 | 23.08 | 23.08 | 23.08 | 23 | -0.29(-1.24%) | |
| Mar 22, 2018 | 23.35 | 23.50 | 23.35 | 23.37 | 3,035 | -0.40(-1.68%) |
| Mar 21, 2018 | 23.79 | 23.80 | 23.76 | 23.77 | 1,667 | +0.54(+2.32%) |
| Mar 19, 2018 | 23.23 | 23.23 | 23.23 | 16 | -0.49(-2.07%) | |
| Mar 16, 2018 | 23.72 | 23.72 | 23.72 | 23.72 | 1,000 | -0.03(-0.13%) |
| Mar 15, 2018 | 23.83 | 23.83 | 23.75 | 23.75 | 600 | -0.04(-0.17%) |
| Mar 13, 2018 | 23.79 | 23.79 | 23.79 | 0 | -0.01(-0.04%) | |
| Mar 12, 2018 | 23.77 | 23.80 | 23.77 | 23.80 | 4,410 | +0.05(+0.21%) |
| Mar 09, 2018 | 23.96 | 23.96 | 23.74 | 23.75 | 893 | +0.15(+0.64%) |
| Mar 07, 2018 | 23.60 | 23.60 | 23.60 | 0 | +1.00(+4.42%) | |
| Mar 01, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.03(+0.13%) | |
| Feb 23, 2018 | 22.57 | 22.57 | 22.57 | 49 | +0.42(+1.90%) | |
| Feb 16, 2018 | 22.15 | 22.15 | 22.15 | 0 | +1.28(+6.13%) | |
| Feb 08, 2018 | 20.87 | 20.87 | 20.87 | 14 | -0.35(-1.65%) | |
| Feb 06, 2018 | 21.22 | 21.22 | 21.22 | 0 | -0.19(-0.89%) | |
| Feb 02, 2018 | 21.41 | 21.41 | 21.41 | 10 | -0.31(-1.43%) | |
| Feb 01, 2018 | 21.60 | 21.72 | 21.55 | 21.72 | 1,070 | -0.26(-1.18%) |
| Jan 29, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.38(+1.76%) | |
| Jan 25, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.06(+0.28%) | |
| Jan 24, 2018 | 21.54 | 21.54 | 21.54 | 21.54 | 300 | +0.11(+0.51%) |
| Jan 22, 2018 | 21.43 | 21.43 | 21.43 | 0 | -0.10(-0.46%) | |
| Jan 19, 2018 | 21.53 | 21.53 | 21.53 | 21.53 | 183 | +0.04(+0.19%) |
| Jan 18, 2018 | 21.49 | 21.49 | 21.49 | 21.49 | 100 | +0.00(+0.00%) |
| Jan 17, 2018 | 21.44 | 21.49 | 21.44 | 21.49 | 1,600 | +0.02(+0.09%) |
| Jan 16, 2018 | 21.68 | 21.68 | 21.47 | 21.47 | 1,198 | -0.18(-0.83%) |
| Jan 08, 2018 | 21.65 | 21.65 | 21.65 | 0 | +0.21(+0.98%) | |
| Jan 04, 2018 | 21.44 | 21.44 | 21.44 | 0 | +0.32(+1.52%) | |
| Jan 02, 2018 | 21.12 | 21.12 | 21.12 | 35 | -0.18(-0.85%) | |
| Dec 19, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.30(+1.43%) | |
| Dec 15, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.19(+0.91%) | |
| Dec 14, 2017 | 20.81 | 20.81 | 20.81 | 12 | +0.04(+0.19%) | |
| Dec 12, 2017 | 20.77 | 20.77 | 20.77 | 0 | -0.25(-1.19%) | |
| Dec 01, 2017 | 21.02 | 21.02 | 21.02 | 0 | +0.37(+1.79%) | |
| Nov 24, 2017 | 20.65 | 20.65 | 20.65 | 0 | +0.05(+0.24%) | |
| Nov 22, 2017 | 20.60 | 20.60 | 20.60 | 0 | +0.60(+3.00%) | |
| Nov 15, 2017 | 20.00 | 20.00 | 20.00 | 0 | -0.05(-0.25%) | |
| Nov 13, 2017 | 20.05 | 20.05 | 20.05 | 50 | -0.38(-1.86%) | |
| Nov 07, 2017 | 20.43 | 20.43 | 20.43 | 14 | -0.52(-2.48%) | |
| Nov 06, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 510 | +0.40(+1.95%) |
| Nov 02, 2017 | 20.55 | 20.55 | 20.55 | 22 | +0.00(+0.00%) | |
| Nov 01, 2017 | 20.95 | 20.95 | 20.55 | 20.55 | 664 | -0.05(-0.24%) |
| Oct 30, 2017 | 20.60 | 20.60 | 20.60 | 0 | -0.10(-0.48%) | |
| Oct 27, 2017 | 20.93 | 20.93 | 20.70 | 20.70 | 400 | -0.05(-0.24%) |
| Oct 26, 2017 | 20.75 | 20.75 | 20.75 | 20.75 | 2,000 | +0.05(+0.24%) |
| Oct 25, 2017 | 20.65 | 20.70 | 20.65 | 20.70 | 1,500 | +0.20(+0.98%) |
| Oct 19, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.02(-0.10%) | |
| Oct 17, 2017 | 20.52 | 20.52 | 20.52 | 0 | -0.06(-0.29%) | |
| Oct 12, 2017 | 20.58 | 20.58 | 20.58 | 20 | +0.08(+0.39%) | |
| Oct 11, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | -0.10(-0.49%) |
| Oct 10, 2017 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | +0.26(+1.28%) |
| Oct 04, 2017 | 20.34 | 20.34 | 20.34 | 50 | +0.35(+1.75%) | |
| Sep 28, 2017 | 19.99 | 19.99 | 19.99 | 50 | -0.01(-0.05%) | |
| Sep 25, 2017 | 20.00 | 20.00 | 20.00 | 0 | -0.02(-0.10%) | |
| Sep 22, 2017 | 20.10 | 20.10 | 20.00 | 20.02 | 700 | -0.21(-1.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
