Singapore markets close in 22 minutes
Straits Times Index
3,291.10 -1.59 (-0.05%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,158.69 +37.45 (+0.46%) Bitcoin USD
57,855.22 +848.29 (+1.49%) CMC Crypto 200
1,265.84 -4.90 (-0.39%)
Evolve Cyber Security Index Fund - Hedged Units (CYBR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:26PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 44.73 | 45.94 | 44.73 | 45.94 | 45.94 | 5,000 |
| 30 Apr 2024 | 45.40 | 45.40 | 45.37 | 45.37 | 45.37 | 1,600 |
| 29 Apr 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 400 |
| 29 Apr 2024 | 0.01 Dividend | |||||
| 26 Apr 2024 | 45.97 | 45.98 | 45.80 | 45.80 | 45.79 | 10,600 |
| 25 Apr 2024 | 44.67 | 45.30 | 44.67 | 45.30 | 45.29 | 700 |
| 24 Apr 2024 | 45.98 | 45.98 | 45.65 | 45.65 | 45.64 | 1,500 |
| 23 Apr 2024 | 44.24 | 45.57 | 44.24 | 45.56 | 45.55 | 1,300 |
| 22 Apr 2024 | 43.99 | 44.18 | 43.99 | 44.11 | 44.10 | 2,000 |
| 19 Apr 2024 | 44.00 | 44.00 | 43.98 | 43.99 | 43.98 | 500 |
| 18 Apr 2024 | 44.49 | 44.50 | 44.36 | 44.36 | 44.35 | 4,400 |
| 17 Apr 2024 | 44.42 | 44.56 | 44.19 | 44.19 | 44.18 | 6,100 |
| 16 Apr 2024 | 44.65 | 44.65 | 44.31 | 44.31 | 44.30 | 1,500 |
| 15 Apr 2024 | 45.65 | 45.65 | 44.65 | 44.65 | 44.64 | 1,800 |
| 12 Apr 2024 | 46.02 | 46.30 | 46.02 | 46.05 | 46.04 | 1,600 |
| 11 Apr 2024 | 46.27 | 46.70 | 46.20 | 46.67 | 46.66 | 2,100 |
| 10 Apr 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.31 | 300 |
| 09 Apr 2024 | 47.00 | 47.00 | 46.74 | 46.74 | 46.73 | 1,100 |
| 08 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.65 | - |
| 05 Apr 2024 | 45.98 | 46.80 | 45.98 | 46.66 | 46.65 | 1,000 |
| 04 Apr 2024 | 47.71 | 47.71 | 46.20 | 46.20 | 46.19 | 900 |
| 03 Apr 2024 | 47.00 | 47.11 | 47.00 | 47.11 | 47.10 | 300 |
| 02 Apr 2024 | 46.34 | 46.94 | 46.34 | 46.78 | 46.77 | 2,800 |
| 01 Apr 2024 | 47.06 | 47.25 | 47.06 | 47.25 | 47.24 | 600 |
| 28 Mar 2024 | 46.86 | 47.40 | 46.86 | 47.40 | 47.39 | 700 |
| 27 Mar 2024 | 47.42 | 47.42 | 46.92 | 47.10 | 47.09 | 3,500 |
| 27 Mar 2024 | 0.01 Dividend | |||||
| 26 Mar 2024 | 47.39 | 47.44 | 47.22 | 47.44 | 47.42 | 300 |
| 25 Mar 2024 | 47.40 | 47.45 | 47.40 | 47.40 | 47.38 | 3,100 |
| 22 Mar 2024 | 47.75 | 47.75 | 47.59 | 47.65 | 47.63 | 2,000 |
| 21 Mar 2024 | 47.50 | 48.20 | 47.50 | 48.00 | 47.98 | 1,400 |
| 20 Mar 2024 | 47.08 | 47.30 | 47.08 | 47.27 | 47.25 | 500 |
| 19 Mar 2024 | 46.79 | 47.38 | 46.70 | 47.38 | 47.36 | 2,200 |
| 18 Mar 2024 | 47.07 | 47.30 | 47.07 | 47.27 | 47.25 | 1,100 |
| 15 Mar 2024 | 47.19 | 47.19 | 47.11 | 47.11 | 47.09 | 600 |
| 14 Mar 2024 | 48.31 | 48.31 | 47.52 | 47.53 | 47.51 | 1,200 |
| 13 Mar 2024 | 48.44 | 48.51 | 48.44 | 48.51 | 48.49 | 1,100 |
| 12 Mar 2024 | 48.42 | 48.42 | 48.29 | 48.38 | 48.36 | 2,500 |
| 11 Mar 2024 | 47.76 | 47.99 | 47.76 | 47.99 | 47.97 | 2,900 |
| 08 Mar 2024 | 48.32 | 48.40 | 47.82 | 47.90 | 47.88 | 1,300 |
| 07 Mar 2024 | 47.86 | 47.86 | 47.77 | 47.77 | 47.75 | 600 |
| 06 Mar 2024 | 49.08 | 49.08 | 47.55 | 47.56 | 47.54 | 1,500 |
| 05 Mar 2024 | 48.13 | 48.13 | 46.61 | 46.95 | 46.93 | 2,900 |
| 04 Mar 2024 | 48.26 | 48.40 | 48.12 | 48.15 | 48.13 | 1,400 |
| 01 Mar 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.20 | 200 |
| 29 Feb 2024 | 48.58 | 49.00 | 48.58 | 48.90 | 48.88 | 2,400 |
| 28 Feb 2024 | 47.77 | 47.92 | 47.68 | 47.80 | 47.78 | 1,000 |
| 28 Feb 2024 | 0.01 Dividend | |||||
| 27 Feb 2024 | 48.16 | 48.16 | 47.67 | 47.67 | 47.64 | 1,600 |
| 26 Feb 2024 | 46.72 | 47.59 | 46.72 | 47.50 | 47.47 | 1,200 |
| 23 Feb 2024 | 46.06 | 46.85 | 46.06 | 46.68 | 46.65 | 2,000 |
| 22 Feb 2024 | 46.42 | 46.42 | 45.90 | 46.06 | 46.03 | 2,600 |
| 21 Feb 2024 | 45.85 | 45.86 | 43.76 | 45.01 | 44.98 | 5,200 |
| 20 Feb 2024 | 48.21 | 48.22 | 47.80 | 48.08 | 48.05 | 4,300 |
| 16 Feb 2024 | 49.00 | 49.05 | 48.95 | 48.95 | 48.92 | 1,900 |
| 15 Feb 2024 | 50.17 | 50.17 | 49.35 | 49.42 | 49.39 | 400 |
| 14 Feb 2024 | 49.00 | 49.67 | 49.00 | 49.67 | 49.64 | 1,800 |
| 13 Feb 2024 | 48.71 | 49.00 | 48.71 | 48.76 | 48.73 | 1,500 |
| 12 Feb 2024 | 49.83 | 49.99 | 49.49 | 49.49 | 49.46 | 1,000 |
| 09 Feb 2024 | 49.33 | 50.27 | 49.33 | 49.91 | 49.88 | 3,800 |
| 08 Feb 2024 | 48.53 | 48.81 | 48.53 | 48.81 | 48.78 | 1,600 |
| 07 Feb 2024 | 48.26 | 48.62 | 48.03 | 48.23 | 48.20 | 2,700 |
| 06 Feb 2024 | 46.86 | 47.38 | 46.75 | 47.25 | 47.22 | 2,100 |
| 05 Feb 2024 | 47.48 | 47.48 | 46.50 | 46.75 | 46.72 | 1,800 |
| 02 Feb 2024 | 47.38 | 47.46 | 47.30 | 47.45 | 47.42 | 1,300 |
| 01 Feb 2024 | 47.00 | 47.19 | 46.83 | 47.19 | 47.16 | 2,100 |
| 31 Jan 2024 | 46.86 | 47.20 | 46.74 | 46.81 | 46.78 | 5,800 |
| 30 Jan 2024 | 47.73 | 47.73 | 47.50 | 47.52 | 47.49 | 3,200 |
| 30 Jan 2024 | 0.01 Dividend | |||||
| 29 Jan 2024 | 46.78 | 47.50 | 46.78 | 47.50 | 47.46 | 7,300 |
| 26 Jan 2024 | 47.08 | 47.23 | 46.92 | 47.00 | 46.96 | 2,100 |
| 25 Jan 2024 | 47.24 | 47.24 | 46.30 | 46.34 | 46.30 | 2,100 |
| 24 Jan 2024 | 46.95 | 47.25 | 46.95 | 47.00 | 46.96 | 3,100 |
| 23 Jan 2024 | 46.92 | 46.92 | 46.65 | 46.81 | 46.77 | 1,600 |
| 22 Jan 2024 | 46.23 | 46.81 | 46.23 | 46.81 | 46.77 | 2,600 |
| 19 Jan 2024 | 45.46 | 45.58 | 45.42 | 45.51 | 45.47 | 1,400 |
| 18 Jan 2024 | 45.40 | 45.52 | 45.16 | 45.46 | 45.42 | 1,400 |
| 17 Jan 2024 | 45.44 | 45.44 | 44.86 | 45.01 | 44.97 | 2,900 |
| 16 Jan 2024 | 45.66 | 45.66 | 45.47 | 45.49 | 45.45 | 700 |
| 15 Jan 2024 | 45.53 | 45.78 | 45.53 | 45.78 | 45.74 | 400 |
| 12 Jan 2024 | 46.00 | 46.03 | 45.79 | 45.79 | 45.75 | 1,400 |
| 11 Jan 2024 | 45.05 | 45.48 | 45.05 | 45.48 | 45.44 | 600 |
| 10 Jan 2024 | 44.81 | 45.05 | 44.78 | 45.05 | 45.01 | 1,700 |
| 09 Jan 2024 | 43.74 | 44.29 | 43.74 | 44.21 | 44.17 | 1,600 |
| 08 Jan 2024 | 43.50 | 43.71 | 43.50 | 43.70 | 43.66 | 600 |
| 05 Jan 2024 | 42.94 | 42.94 | 42.53 | 42.60 | 42.56 | 1,300 |
| 04 Jan 2024 | 43.18 | 43.18 | 43.00 | 43.02 | 42.98 | 1,500 |
| 03 Jan 2024 | 42.88 | 42.95 | 42.88 | 42.94 | 42.90 | 1,100 |
| 02 Jan 2024 | 44.20 | 44.20 | 43.34 | 43.38 | 43.34 | 5,800 |
| 29 Dec 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.61 | 400 |
| 28 Dec 2023 | 44.80 | 44.83 | 44.70 | 44.70 | 44.66 | 1,600 |
| 28 Dec 2023 | 0.01 Dividend | |||||
| 27 Dec 2023 | 44.91 | 45.05 | 44.77 | 44.89 | 44.84 | 3,800 |
| 22 Dec 2023 | 44.60 | 44.91 | 44.60 | 44.91 | 44.86 | 800 |
| 21 Dec 2023 | 44.86 | 44.86 | 44.26 | 44.59 | 44.54 | 4,100 |
| 20 Dec 2023 | 44.99 | 45.07 | 44.99 | 45.07 | 45.02 | 2,100 |
| 19 Dec 2023 | 44.08 | 44.77 | 44.08 | 44.77 | 44.72 | 1,500 |
| 18 Dec 2023 | 44.00 | 44.25 | 44.00 | 44.17 | 44.12 | 2,000 |
| 15 Dec 2023 | 43.55 | 44.15 | 43.55 | 44.15 | 44.10 | 3,300 |
| 14 Dec 2023 | 43.75 | 43.75 | 43.54 | 43.54 | 43.49 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.