Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote USD

Evolve Cyber Security Index Fund (CYBR-U.TO)

57.52
+2.34
+(4.24%)
As of April 17 at 2:40:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202557.0057.0057.0057.0057.00-
Apr 17, 202557.5257.5257.5257.0057.00100
Apr 16, 202553.3053.3053.3053.3053.30-
Apr 15, 202553.3053.3053.3053.3053.30-
Apr 14, 202553.3053.3053.3053.3053.30-
Apr 11, 202553.3053.3053.3053.3053.30-
Apr 10, 202553.3053.3053.3053.3053.30-
Apr 9, 202553.3053.3053.3053.3053.30-
Apr 8, 202553.3053.3053.3053.3053.30-
Apr 7, 202553.3053.3053.3053.3053.30-
Apr 4, 202555.1155.1155.1153.3053.30100
Apr 3, 202557.1057.1157.1056.5856.581,700
Apr 2, 202558.4958.4958.4958.4958.49-
Apr 1, 202558.4958.4958.4958.4958.49-
Mar 31, 2025 0.01 Dividend
Mar 31, 202558.4958.4958.4958.4958.49-
Mar 28, 202559.1059.1059.1058.4958.48100
Mar 27, 202560.5860.5860.5860.5860.57-
Mar 26, 202560.5860.5860.5860.5860.57-
Mar 25, 202560.5860.5860.5860.5860.57-
Mar 24, 202560.5860.5860.5860.5860.57-
Mar 21, 202560.5860.5860.5860.5860.57-
Mar 20, 202561.2461.2460.5860.5860.57200
Mar 19, 202559.8259.8259.8259.8259.81-
Mar 18, 202559.8259.8259.8259.8259.81-
Mar 17, 202559.8259.8259.8259.8259.81-
Mar 14, 202559.8259.8259.8259.8259.81-
Mar 13, 202559.8259.8259.8259.8259.81-
Mar 12, 202559.9959.9959.9959.8259.81130
Mar 11, 202561.4761.4761.4761.4761.46-
Mar 10, 202561.4761.4761.4761.4761.46-
Mar 7, 202559.9459.9459.9161.4761.46500
Mar 6, 202561.5161.5161.5161.5161.50-
Mar 5, 202561.5161.5161.5161.5161.50-
Mar 4, 202561.5161.5161.5161.5161.50500
Mar 3, 202565.8465.8465.8465.8465.83-
Feb 28, 2025 0.01 Dividend
Feb 28, 202565.8465.8465.8465.8465.83-
Feb 27, 202565.8465.8465.8465.8465.82-
Feb 26, 202565.8465.8465.8465.8465.82-
Feb 25, 202565.8465.8465.8465.8465.82-
Feb 24, 202565.8465.8465.8465.8465.82-
Feb 21, 202565.8465.8465.8465.8465.82-
Feb 20, 202566.4766.4766.4765.8465.82100
Feb 19, 202560.5160.5160.5160.5160.49-
Feb 18, 202560.5160.5160.5160.5160.49-
Feb 14, 202560.5160.5160.5160.5160.49-
Feb 13, 202560.5160.5160.5160.5160.49-
Feb 12, 202560.5160.5160.5160.5160.49-
Feb 11, 202560.5160.5160.5160.5160.49-
Feb 10, 202560.5160.5160.5160.5160.49-
Feb 7, 202560.5160.5160.5160.5160.49-
Feb 6, 202560.5160.5160.5160.5160.49-
Feb 5, 202560.5160.5160.5160.5160.49-
Feb 4, 202560.5160.5160.5160.5160.49-
Feb 3, 202560.5160.5160.5160.5160.49-
Jan 31, 2025 0.01 Dividend
Jan 31, 202560.5160.5160.5160.5160.49-
Jan 30, 202560.5160.5160.5160.5160.48-
Jan 29, 202560.5160.5160.5160.5160.48-
Jan 28, 202560.5160.5160.5160.5160.48-
Jan 27, 202560.5160.5160.5160.5160.48-
Jan 24, 202560.5160.5160.5160.5160.48-
Jan 23, 202560.5160.5160.5160.5160.48100
Jan 22, 202560.6160.6160.6158.9558.92200
Jan 21, 202558.9558.9558.9558.9558.92-
Jan 20, 202558.9558.9558.9558.9558.92-
Jan 17, 202558.9558.9558.9558.9558.92-
Jan 16, 202558.9558.9558.9558.9558.92-
Jan 15, 202558.9558.9558.9558.9558.921,200
Jan 14, 202557.3557.3557.3557.3557.32-
Jan 13, 202557.3557.3557.3557.3557.32300
Jan 10, 202558.3558.3558.3558.3558.32200
Jan 9, 202557.3557.3557.3557.3557.32-
Jan 8, 202557.3557.3557.3557.3557.32-
Jan 7, 202557.3557.3557.3557.3557.32-
Jan 6, 202557.3557.3557.3557.3557.32-
Jan 3, 202557.3557.3557.3557.3557.32-
Jan 2, 202557.3557.3557.3557.3557.32-
Dec 31, 2024 0.01 Dividend
Dec 31, 202457.5057.5057.3557.3557.322,000
Dec 30, 202457.8057.8057.8057.8057.76-
Dec 27, 202457.4357.8057.4357.8057.76600
Dec 24, 202459.4359.4359.4359.4359.39-
Dec 23, 202459.4359.4359.4359.4359.39-
Dec 20, 202459.4359.4359.4359.4359.39-
Dec 19, 202459.4359.4359.4359.4359.39-
Dec 18, 202459.4359.4359.4359.4359.39-
Dec 17, 202459.4359.4359.4359.4359.39-
Dec 16, 202458.8759.4358.8759.4359.392,000
Dec 13, 202459.0459.0459.0459.0459.00100
Dec 12, 202459.7559.7559.7559.7559.71-
Dec 11, 202459.7559.7559.7559.7559.71-
Dec 10, 202459.7559.7559.7559.7559.71325
Dec 9, 202459.4059.4059.4059.4059.36-
Dec 6, 202459.4059.4059.4059.4059.36-
Dec 5, 202459.4059.4059.4059.4059.36-
Dec 4, 202459.4059.4059.4059.4059.36-
Dec 3, 202459.4059.4059.4059.4059.36-
Dec 2, 202459.4059.4059.4059.4059.36-
Nov 29, 2024 0.01 Dividend
Nov 29, 202459.4059.4059.4059.4059.36-
Nov 28, 202459.4059.4059.4059.4059.35-
Nov 27, 202459.4059.4059.4059.4059.35-
Nov 26, 202459.4059.4059.4059.4059.35-
Nov 25, 202459.4059.4059.4059.4059.35-
Nov 22, 202459.4059.4059.4059.4059.35-
Nov 21, 202459.4059.4059.4059.4059.35-
Nov 20, 202459.4059.4059.4059.4059.35-
Nov 19, 202459.4059.4059.4059.4059.35-
Nov 18, 202459.4059.4059.4059.4059.35-
Nov 15, 202459.4059.4059.4059.4059.35-
Nov 14, 202459.4059.4059.4059.4059.35-
Nov 13, 202459.4059.4059.4059.4059.35-
Nov 12, 202459.4059.4059.4059.4059.35-
Nov 11, 202459.4059.4059.4059.4059.35-
Nov 8, 202459.4059.4059.4059.4059.35-
Nov 7, 202459.4059.4059.4059.4059.35-
Nov 6, 202459.4059.4059.4059.4059.35100
Nov 5, 202459.0059.0059.0059.0058.95-
Nov 4, 202459.0059.0059.0059.0058.95-
Nov 1, 202459.0059.0059.0059.0058.95-
Oct 31, 2024 0.01 Dividend
Oct 31, 202459.0059.0059.0059.0058.95-
Oct 30, 202459.0059.0059.0059.0058.94-
Oct 29, 202459.0059.0059.0059.0058.94-
Oct 28, 202459.0059.0059.0059.0058.94-
Oct 25, 202459.0059.0059.0059.0058.94-
Oct 24, 202459.0059.0059.0059.0058.94-
Oct 23, 202459.0059.0059.0059.0058.94-
Oct 22, 202459.0059.0059.0059.0058.94-
Oct 21, 202459.0059.0059.0059.0058.94-
Oct 18, 202459.0059.0059.0059.0058.94-
Oct 17, 202459.0059.0059.0059.0058.94100
Oct 16, 202458.6058.6058.6058.6058.54-
Oct 15, 202458.6058.6058.6058.6058.54-
Oct 11, 202458.6058.6058.6058.6058.54-
Oct 10, 202458.9758.9758.6058.6058.543,300
Oct 9, 202456.2456.2456.2456.2456.18-
Oct 8, 202456.2456.2456.2456.2456.18-
Oct 7, 202456.2456.2456.2456.2456.18-
Oct 4, 202456.2456.2456.2456.2456.18100
Oct 3, 202456.5156.5156.5156.5156.45-
Oct 2, 202456.5156.5156.5156.5156.45-
Oct 1, 202456.5156.5156.5156.5156.45-
Sep 30, 202456.5156.5156.5156.5156.45-
Sep 27, 2024 0.01 Dividend
Sep 27, 202456.5156.5156.5156.5156.45-
Sep 26, 202456.5156.5156.5156.5156.44-
Sep 25, 202456.5156.5156.5156.5156.44-
Sep 24, 202456.5156.5156.5156.5156.44300
Sep 23, 202451.6851.6851.6851.6851.62-
Sep 20, 202451.6851.6851.6851.6851.62-
Sep 19, 202451.6851.6851.6851.6851.62-
Sep 18, 202451.6851.6851.6851.6851.62-
Sep 17, 202451.6851.6851.6851.6851.62-
Sep 16, 202451.6851.6851.6851.6851.62-
Sep 13, 202451.6851.6851.6851.6851.62-
Sep 12, 202451.6851.6851.6851.6851.62-
Sep 11, 202451.6851.6851.6851.6851.62-
Sep 10, 202451.6851.6851.6851.6851.62-
Sep 9, 202451.6851.6851.6851.6851.62-
Sep 6, 202451.6851.6851.6851.6851.62-
Sep 5, 202451.6851.6851.6851.6851.62-
Sep 4, 202451.6851.6851.6851.6851.62-
Sep 3, 202451.6851.6851.6851.6851.62-
Aug 30, 2024 0.01 Dividend
Aug 30, 202451.6851.6851.6851.6851.62-
Aug 29, 202451.6851.6851.6851.6851.61-
Aug 28, 202451.6851.6851.6851.6851.61-
Aug 27, 202451.6851.6851.6851.6851.61-
Aug 26, 202451.6851.6851.6851.6851.61-
Aug 23, 202451.6851.6851.6851.6851.61-
Aug 22, 202451.6851.6851.6851.6851.61-
Aug 21, 202451.6851.6851.6851.6851.61-
Aug 20, 202451.6851.6851.6851.6851.61-
Aug 19, 202451.6851.6851.6851.6851.61-
Aug 16, 202451.6851.6851.6851.6851.61-
Aug 15, 202451.6851.6851.6851.6851.61-
Aug 14, 202451.6851.6851.6851.6851.61-
Aug 13, 202451.6851.6851.6851.6851.61-
Aug 12, 202451.6851.6851.6851.6851.61-
Aug 9, 202451.6851.6851.6851.6851.61-
Aug 8, 202451.6851.6851.6851.6851.61-
Aug 7, 202451.6851.6851.6851.6851.61-
Aug 6, 202451.6851.6851.6851.6851.61-
Aug 2, 202451.6851.6851.6851.6851.61-
Aug 1, 202451.6851.6851.6851.6851.61-
Jul 31, 2024 0.01 Dividend
Jul 31, 202451.6851.6851.6851.6851.61-
Jul 30, 202451.6851.6851.6851.6851.60100
Jul 29, 202454.3054.3054.3054.3054.22-
Jul 26, 202454.3054.3054.3054.3054.22-
Jul 25, 202454.3054.3054.3054.3054.22-
Jul 24, 202454.3054.3054.3054.3054.22-
Jul 23, 202454.3054.3054.3054.3054.22-
Jul 22, 202454.3054.3054.3054.3054.22-
Jul 19, 202454.3054.3054.3054.3054.22-
Jul 18, 202454.3054.3054.3054.3054.22-
Jul 17, 202454.3054.3054.3054.3054.22-
Jul 16, 202454.3054.3054.3054.3054.22-
Jul 15, 202454.3054.3054.3054.3054.22-
Jul 12, 202454.3054.3054.3054.3054.22-
Jul 11, 202454.3054.3054.3054.3054.22-
Jul 10, 202454.3054.3054.3054.3054.22-
Jul 9, 202454.3054.3054.3054.3054.22200
Jul 8, 202454.1154.1154.1154.1154.03-
Jul 5, 202454.1154.1154.1154.1154.03-
Jul 4, 202454.1154.1154.1154.1154.03-
Jul 3, 202454.1154.1154.1154.1154.03-
Jul 2, 202452.4154.1152.4154.1154.03900
Jun 28, 2024 0.01 Dividend
Jun 28, 202452.2152.2152.2152.2152.13-
Jun 27, 202452.2152.2152.2152.2152.12-
Jun 26, 202451.9452.2151.9452.2152.12350
Jun 25, 202452.0652.0652.0652.0651.97-
Jun 24, 202452.0652.0652.0652.0651.97-
Jun 21, 202452.0652.0652.0652.0651.97-
Jun 20, 202452.0652.0652.0652.0651.97-
Jun 19, 202452.0652.0652.0652.0651.97-
Jun 18, 202452.0652.0652.0652.0651.97-
Jun 17, 202452.0652.0652.0652.0651.97-
Jun 14, 202452.0652.0652.0652.0651.97100
Jun 13, 202451.4051.4051.4051.4051.31-
Jun 12, 202451.4051.4051.4051.4051.31-
Jun 11, 202451.4051.4051.4051.4051.31-
Jun 10, 202451.4051.4051.4051.4051.31-
Jun 7, 202451.4051.4051.4051.4051.31-
Jun 6, 202451.4051.4051.4051.4051.31100
Jun 5, 202451.8951.8951.8951.8951.80-
Jun 4, 202451.8951.8951.8951.8951.80-
Jun 3, 202451.8951.8951.8951.8951.80-
May 31, 2024 0.01 Dividend
May 31, 202451.8951.8951.8951.8951.80-
May 30, 202451.8951.8951.8951.8951.79-
May 29, 202451.8951.8951.8951.8951.79100
May 28, 202451.7651.7651.7651.7651.66-
May 27, 202451.7651.7651.7651.7651.66-
May 24, 202451.7651.7651.7651.7651.66-
May 23, 202451.7651.7651.7651.7651.66-
May 22, 202451.7651.7651.7651.7651.66-
May 21, 202451.7651.7651.7651.7651.66-
May 17, 202451.7651.7651.7651.7651.66-
May 16, 202451.7651.7651.7651.7651.66-
May 15, 202451.7651.7651.7651.7651.66-
May 14, 202451.7651.7651.7651.7651.66-
May 13, 202451.7651.7651.7651.7651.66-
May 10, 202451.7651.7651.7651.7651.66-
May 9, 202451.7651.7651.7651.7651.66-
May 8, 202451.7651.7651.7651.7651.66-
May 7, 202451.7651.7651.7651.7651.66-
May 6, 202451.7651.7651.7651.7651.66-
May 3, 202451.7651.7651.7651.7651.66-
May 2, 202451.7651.7651.7651.7651.66-
May 1, 202451.7651.7651.7651.7651.66-
Apr 30, 202451.7651.7651.7651.7651.66-
Apr 29, 2024 0.01 Dividend
Apr 29, 202451.7651.7651.7651.7651.66-
Apr 26, 202451.7651.7651.7651.7651.65-
Apr 25, 202451.7651.7651.7651.7651.65-
Apr 24, 202451.7651.7651.7651.7651.65-
Apr 23, 202451.7651.7651.7651.7651.65300
Apr 22, 202451.1951.1951.1951.1951.08-

Related Tickers