S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Evolve Cyber Security Index Fund (CYBR)
Evolve Cyber Security Index Fund (CYBR) Historical

CYBR Evolve Cyber Security Index Fund

46.02

0.00 (0.00%)

Last Updated: 13:17:45

Delayed by 15 minutes

CYBR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	46.02	0.31	0.68%	45.67	46.09	45.67	1,796
May 13 2024	45.71	-0.05	-0.11%	45.71	45.82	45.71	895
May 10 2024	45.76	-0.08	-0.17%	45.90	45.90	45.65	735
May 09 2024	45.84	0.10	0.22%	45.88	45.88	45.84	200
May 08 2024	45.74	-0.66	-1.42%	45.75	45.75	45.65	421
May 07 2024	46.40	0.09	0.19%	46.20	46.45	46.20	802
May 06 2024	46.31	0.81	1.78%	45.52	46.31	45.52	545
May 03 2024	45.50	-0.11	-0.24%	45.52	45.52	45.50	160
May 02 2024	45.61	0.24	0.53%	45.69	45.69	45.61	2,631
May 01 2024	45.37	0.12	0.27%	44.73	45.94	44.73	4,982
Apr 30 2024	45.25	-0.59	-1.29%	45.40	45.40	45.25	1,614
Apr 29 2024	45.84	0.10	0.22%	45.95	45.95	45.84	440
Apr 26 2024	45.74	0.46	1.02%	45.97	45.98	45.74	10,609
Apr 25 2024	45.28	-0.46	-1.01%	44.67	45.30	44.67	657
Apr 24 2024	45.74	0.16	0.35%	45.98	45.98	45.65	1,453
Apr 23 2024	45.58	1.02	2.29%	44.24	45.58	44.24	1,292
Apr 22 2024	44.56	0.57	1.30%	43.99	44.56	43.99	2,005
Apr 19 2024	43.99	-0.26	-0.59%	44.00	44.00	43.99	496
Apr 18 2024	44.25	0.13	0.29%	44.49	44.50	44.25	4,364
Apr 17 2024	44.12	-0.35	-0.79%	44.42	44.56	44.12	6,127
Apr 16 2024	44.47	-0.18	-0.40%	44.65	44.65	44.39	1,541
Apr 15 2024	44.65	-1.18	-2.57%	45.65	45.65	44.65	1,814
Apr 12 2024	45.83	-0.84	-1.80%	46.02	46.30	45.83	1,557
Apr 11 2024	46.67	0.39	0.84%	46.27	46.70	46.20	2,060
Apr 10 2024	46.28	-0.36	-0.77%	46.32	46.32	46.28	275
Apr 09 2024	46.64	-0.05	-0.11%	47.00	47.00	46.64	1,101
Apr 08 2024	46.69	0.03	0.06%	46.69	46.69	46.69	70
Apr 05 2024	46.66	0.46	1.00%	45.98	46.70	45.98	990
Apr 04 2024	46.20	-0.74	-1.58%	47.71	47.71	46.20	933
Apr 03 2024	46.94	-0.01	-0.02%	47.00	47.00	46.94	268
Apr 02 2024	46.95	-0.30	-0.63%	46.34	46.95	46.34	2,826
Apr 01 2024	47.25	-0.25	-0.53%	47.06	47.25	47.06	601
Mar 28 2024	47.50	0.40	0.85%	46.86	47.50	46.86	675
Mar 27 2024	47.10	-0.18	-0.38%	47.42	47.42	46.92	3,541
Mar 26 2024	47.28	-0.12	-0.25%	47.39	47.39	47.28	335
Mar 25 2024	47.40	-0.25	-0.52%	47.40	47.45	47.40	3,149
Mar 22 2024	47.65	-0.37	-0.77%	47.75	47.75	47.63	1,979
Mar 21 2024	48.02	0.22	0.46%	47.50	48.02	47.50	1,448
Mar 20 2024	47.80	0.47	0.99%	47.08	47.80	47.08	531
Mar 19 2024	47.33	-0.15	-0.32%	46.79	47.33	46.70	2,153
Mar 18 2024	47.48	0.37	0.79%	47.07	47.48	47.07	1,053
Mar 15 2024	47.11	-0.58	-1.22%	47.19	47.19	47.11	581
Mar 14 2024	47.69	-0.82	-1.69%	48.31	48.31	47.53	1,154
Mar 13 2024	48.51	0.13	0.27%	48.44	48.51	48.44	1,101
Mar 12 2024	48.38	0.32	0.67%	48.42	48.42	48.30	2,533
Mar 11 2024	48.06	0.13	0.27%	47.76	48.06	47.76	2,876
Mar 08 2024	47.93	-0.28	-0.58%	48.32	48.40	47.90	1,318
Mar 07 2024	48.21	0.60	1.26%	47.86	48.21	47.86	569
Mar 06 2024	47.61	0.66	1.41%	49.08	49.08	47.55	1,509
Mar 05 2024	46.95	-1.20	-2.49%	48.13	48.13	46.61	2,942
Mar 04 2024	48.15	-0.31	-0.64%	48.26	48.40	48.12	1,367
Mar 01 2024	48.46	-0.46	-0.94%	48.22	48.46	48.22	166
Feb 29 2024	48.92	1.05	2.19%	48.58	49.00	48.58	2,368
Feb 28 2024	47.87	0.12	0.25%	47.77	47.87	47.68	1,006
Feb 27 2024	47.75	0.30	0.63%	48.16	48.16	47.67	1,626
Feb 26 2024	47.45	0.77	1.65%	46.72	47.59	46.72	1,153
Feb 23 2024	46.68	0.62	1.35%	46.06	46.85	46.06	2,026
Feb 22 2024	46.06	1.05	2.33%	46.42	46.42	45.90	2,642
Feb 21 2024	45.01	-3.07	-6.39%	45.85	45.85	43.76	5,156
Feb 20 2024	48.08	-0.75	-1.54%	48.21	48.22	47.80	4,274
Feb 16 2024	48.83	-0.59	-1.19%	49.00	49.05	48.83	1,914
Feb 15 2024	49.42	-0.25	-0.50%	50.17	50.17	49.41	443

Evolve Cyber Security

BNP Paribas Issuance

Mongoose Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions