Mail

CLSC - Cabana Target Leading Sector Conservative ETF

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	19.37	19.44	19.37	19.42	19.42	8,228
02 Jun 2023	19.41	19.43	19.40	19.42	19.42	29,600
01 Jun 2023	19.38	19.48	19.38	19.46	19.46	5,500
31 May 2023	19.40	19.44	19.40	19.42	19.42	11,100
30 May 2023	19.40	19.40	19.40	19.40	19.40	7,100
26 May 2023	19.19	19.30	19.19	19.30	19.30	6,600
25 May 2023	19.23	19.25	19.22	19.24	19.24	5,800
24 May 2023	19.27	19.27	19.17	19.20	19.20	16,400
23 May 2023	19.23	19.25	19.23	19.24	19.24	16,800
22 May 2023	19.26	19.27	19.23	19.25	19.25	20,400
19 May 2023	19.25	19.31	19.25	19.25	19.25	5,800
18 May 2023	19.26	19.28	19.26	19.27	19.27	17,900
17 May 2023	19.27	19.30	19.26	19.29	19.29	15,300
16 May 2023	19.28	19.29	19.27	19.27	19.27	61,400
15 May 2023	19.30	19.32	19.29	19.32	19.32	7,200
12 May 2023	19.35	19.35	19.29	19.31	19.31	4,500
11 May 2023	19.37	19.38	19.35	19.35	19.35	38,600
10 May 2023	19.31	19.34	19.30	19.33	19.33	9,700
09 May 2023	19.25	19.25	19.23	19.24	19.24	14,100
08 May 2023	19.26	19.27	19.24	19.26	19.26	8,100
05 May 2023	19.28	19.30	19.26	19.30	19.30	6,900
04 May 2023	19.32	19.32	19.30	19.30	19.30	3,700
03 May 2023	19.29	19.32	19.26	19.30	19.30	6,400
02 May 2023	19.25	19.26	19.24	19.26	19.26	8,500
01 May 2023	19.21	19.21	19.16	19.17	19.17	11,300
28 Apr 2023	19.23	19.25	19.22	19.25	19.25	16,100
27 Apr 2023	19.16	19.17	19.15	19.17	19.17	16,400
26 Apr 2023	19.20	19.20	19.15	19.17	19.17	14,600
25 Apr 2023	19.18	19.20	19.15	19.20	19.20	15,000
24 Apr 2023	19.11	19.15	19.11	19.13	19.13	7,200
21 Apr 2023	19.10	19.13	19.08	19.10	19.10	7,700
20 Apr 2023	19.16	19.17	19.12	19.14	19.14	30,800
19 Apr 2023	19.08	19.12	19.07	19.09	19.09	36,300
18 Apr 2023	19.15	19.15	19.12	19.13	19.13	2,700
17 Apr 2023	19.13	19.13	19.09	19.10	19.10	17,100
14 Apr 2023	19.13	19.18	19.12	19.14	19.14	25,300
13 Apr 2023	19.18	19.29	19.18	19.24	19.24	2,313,000
12 Apr 2023	19.20	19.20	19.18	19.18	19.18	11,800
11 Apr 2023	19.15	19.19	19.15	19.16	19.16	8,600
10 Apr 2023	19.15	19.19	19.15	19.18	19.18	8,000
06 Apr 2023	19.17	19.20	19.17	19.18	19.18	12,800
05 Apr 2023	19.16	19.19	19.16	19.18	19.18	8,000
04 Apr 2023	19.14	19.18	19.14	19.17	19.17	13,800
03 Apr 2023	19.16	19.18	19.16	19.17	19.17	3,400
31 Mar 2023	19.14	19.17	19.14	19.16	19.16	2,800
30 Mar 2023	19.16	19.19	19.16	19.16	19.16	17,000
29 Mar 2023	19.16	19.16	19.16	19.16	19.16	2,100
28 Mar 2023	19.16	19.18	19.16	19.16	19.16	2,100
27 Mar 2023	19.16	19.17	19.15	19.17	19.17	3,900
24 Mar 2023	19.16	19.17	19.16	19.16	19.16	4,600
23 Mar 2023	19.16	19.16	19.15	19.16	19.16	12,900
22 Mar 2023	19.12	19.16	19.12	19.15	19.15	4,200
21 Mar 2023	19.14	19.15	19.14	19.14	19.14	10,400
20 Mar 2023	19.14	19.14	19.14	19.14	19.14	6,100
17 Mar 2023	19.15	19.15	19.14	19.14	19.14	6,800
16 Mar 2023	19.14	19.15	19.14	19.15	19.15	2,800
15 Mar 2023	19.11	19.15	19.11	19.14	19.14	4,000
14 Mar 2023	19.13	19.14	19.12	19.12	19.12	700
13 Mar 2023	19.10	19.14	19.10	19.14	19.14	4,900
10 Mar 2023	19.11	19.13	19.11	19.13	19.13	4,200
09 Mar 2023	19.12	19.12	19.10	19.10	19.10	8,000
08 Mar 2023	19.11	19.11	19.10	19.10	19.10	600
07 Mar 2023	19.10	19.11	19.10	19.10	19.10	6,000
06 Mar 2023	19.11	19.11	19.10	19.10	19.10	13,200
03 Mar 2023	19.08	19.11	19.08	19.10	19.10	1,900
02 Mar 2023	19.10	19.10	19.09	19.09	19.09	700
01 Mar 2023	19.10	19.10	19.09	19.09	19.09	2,800
28 Feb 2023	19.08	19.10	19.08	19.10	19.10	1,800
27 Feb 2023	19.08	19.09	19.08	19.09	19.09	3,600
24 Feb 2023	19.09	19.10	19.08	19.09	19.09	19,300
23 Feb 2023	19.09	19.09	19.08	19.08	19.08	4,600
22 Feb 2023	19.17	19.19	19.08	19.10	19.10	6,300
21 Feb 2023	19.31	19.31	19.09	19.10	19.10	6,400
17 Feb 2023	19.37	19.44	19.37	19.43	19.43	3,800
16 Feb 2023	19.36	19.44	19.34	19.34	19.34	3,200
15 Feb 2023	19.51	19.52	19.44	19.52	19.52	12,600
14 Feb 2023	19.56	19.60	19.47	19.56	19.56	1,500
13 Feb 2023	19.63	19.65	19.59	19.64	19.64	23,200
10 Feb 2023	19.46	19.51	19.46	19.51	19.51	4,200
09 Feb 2023	19.83	19.83	19.48	19.50	19.50	26,400
08 Feb 2023	19.69	19.73	19.30	19.66	19.66	34,400
07 Feb 2023	19.69	19.85	19.64	19.69	19.69	5,600,700
06 Feb 2023	19.82	19.84	19.80	19.82	19.82	20,600
03 Feb 2023	19.91	19.97	19.89	19.89	19.89	14,200
02 Feb 2023	19.97	20.03	19.95	20.01	20.01	14,600
01 Feb 2023	19.81	20.00	19.78	19.98	19.98	34,700
31 Jan 2023	19.71	19.85	19.71	19.84	19.84	32,700
30 Jan 2023	19.74	19.77	19.66	19.68	19.68	51,300
27 Jan 2023	19.70	19.80	19.70	19.76	19.76	52,300
26 Jan 2023	19.67	19.76	19.67	19.74	19.74	31,000
25 Jan 2023	19.65	19.72	19.60	19.71	19.71	30,800
24 Jan 2023	19.65	19.76	19.65	19.72	19.72	45,500
23 Jan 2023	19.70	19.71	19.63	19.67	19.67	69,700
20 Jan 2023	19.50	19.60	19.50	19.59	19.59	23,200
19 Jan 2023	19.55	19.57	19.50	19.50	19.50	23,000
18 Jan 2023	19.85	19.85	19.66	19.66	19.66	17,300
17 Jan 2023	19.83	19.83	19.73	19.73	19.73	38,100
13 Jan 2023	19.79	19.84	19.78	19.83	19.83	29,300
12 Jan 2023	19.81	19.88	19.80	19.86	19.86	40,800
11 Jan 2023	19.69	19.77	19.69	19.77	19.77	9,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...