Dark

CBUG
CI DIGITAL SECURITY ETF
stock TSE

Inactive

Aug 2, 2024

23.65CAD-3.351%(-0.82)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	23.6500	23.6500	23.6500	23.6500	-3.351%	125	0.000%
2024-07-26	24.4700	24.4700	24.4700	24.4700	-4.786%	100	-3.351%
2024-07-16	25.8900	25.8900	25.7000	25.7000	+1.782%	200	-7.977%
2024-07-11	25.2500	25.2500	25.2500	25.2500	+2.977%	150	-6.337%
2024-06-19	24.5200	24.5200	24.5200	24.5200	+0.041%	1,200	-3.548%
2024-06-17	24.5100	24.5100	24.5100	24.5100	+0.041%	100	-3.509%
2024-06-14	24.5000	24.5000	24.5000	24.5000	-0.366%	1,605	-3.469%
2024-06-12	24.5400	24.6400	24.5400	24.5900	+1.696%	4,805	-3.823%
2024-06-11	24.1800	24.1800	24.1800	24.1800	+3.688%	206	-2.192%
2024-06-04	23.3200	23.3200	23.3200	23.3200	-3.716%	100	+1.415%
2024-05-13	24.2200	24.2200	24.2200	24.2200	-0.860%	700	-2.353%
2024-04-10	24.4300	24.4300	24.4300	24.4300	-1.213%	100	-3.193%
2024-04-03	24.7300	24.7300	24.7300	24.7300	+0.569%	400	-4.367%
2024-04-02	24.5900	24.5900	24.5900	24.5900	-0.967%	350	-3.823%
2024-03-22	24.8300	24.8300	24.8300	24.8300	-0.680%	5,412	-4.752%
2024-03-21	25.0000	25.0000	25.0000	25.0000	+0.120%	290	-5.400%
2024-03-14	24.9700	24.9700	24.9700	24.9700	-1.770%	230	-5.286%
2024-03-07	25.4200	25.4200	25.4200	25.4200	+2.915%	200	-6.963%
2024-03-05	24.7000	24.7000	24.7000	24.7000	-1.554%	2,400	-4.251%
2024-02-23	25.1800	25.1800	25.0900	25.0900	+3.892%	1,100	-5.739%
2024-02-21	24.0700	24.1500	24.0700	24.1500	-5.220%	600	-2.070%
2024-02-20	25.4100	25.4800	25.4100	25.4800	-2.562%	1,100	-7.182%
2024-02-15	26.1500	26.1500	26.1500	26.1500	+0.965%	100	-9.560%
2024-02-14	25.9000	25.9000	25.9000	25.9000	+1.489%	200	-8.687%
2024-02-13	25.5200	25.5200	25.5200	25.5200	-2.892%	1,700	-7.328%
2024-02-09	26.0200	26.2800	26.0200	26.2800	+3.018%	4,100	-10.008%
2024-02-08	25.5600	25.5600	25.5100	25.5100	+0.990%	500	-7.291%
2024-02-07	25.2500	25.2600	25.2200	25.2600	+2.226%	500	-6.374%
2024-02-06	24.7100	24.7100	24.7100	24.7100	+0.243%	1,600	-4.290%
2024-02-05	24.6200	24.6500	24.6200	24.6500	-0.964%	5,800	-4.057%
2024-02-02	24.6900	24.9800	24.6900	24.8900	+1.344%	1,803	-4.982%
2024-02-01	24.5600	24.5600	24.5600	24.5600	-0.203%	100	-3.705%
2024-01-31	24.7200	24.7200	24.6100	24.6100	-1.835%	200	-3.901%
2024-01-30	25.3800	25.3800	25.0700	25.0700	-0.120%	400	-5.664%
2024-01-29	25.0600	25.1000	25.0600	25.1000	+1.743%	300	-5.777%
2024-01-25	24.6700	24.6700	24.6700	24.6700	-0.363%	100	-4.135%
2024-01-24	24.7600	24.7600	24.7600	24.7600	0.000%	100	-4.483%
2024-01-22	24.7600	24.7600	24.7600	24.7600	+1.893%	200	-4.483%
2024-01-19	24.0400	24.3000	24.0400	24.3000	+0.579%	200	-2.675%
2024-01-18	24.1600	24.1600	24.1600	24.1600	+1.684%	100	-2.111%
2024-01-17	23.7600	23.7600	23.7600	23.7600	-1.206%	200	-0.463%
2024-01-16	24.0500	24.0500	24.0500	24.0500	-0.414%	1,634	-1.663%
2024-01-15	24.1500	24.1500	24.1500	24.1500	+1.088%	400	-2.070%
2024-01-11	23.8800	23.8900	23.8800	23.8900	+0.042%	1,600	-1.005%
2024-01-10	23.8500	23.8800	23.8500	23.8800	+2.533%	1,297	-0.963%
2024-01-08	23.2900	23.2900	23.2900	23.2900	+1.836%	300	+1.546%
2024-01-05	22.8700	22.8700	22.8700	22.8700	-0.608%	500	+3.411%
2024-01-04	22.9300	23.0100	22.9300	23.0100	-0.130%	350	+2.781%
2024-01-03	23.0600	23.0600	23.0400	23.0400	-3.275%	500	+2.648%
2023-12-28	23.8200	23.8200	23.8200	23.8200	-0.251%	4,800	-0.714%
2023-12-27	23.9800	23.9800	23.8800	23.8800	-0.375%	560	-0.963%
2023-12-20	23.9700	23.9700	23.9700	23.9700	+0.630%	100	-1.335%
2023-12-19	23.8800	23.8800	23.8100	23.8200	+5.538%	2,200	-0.714%
2023-12-08	22.5700	22.5700	22.5700	22.5700	+1.621%	220	+4.785%
2023-11-29	22.2100	22.2100	22.2100	22.2100	+4.863%	413	+6.484%
2023-11-16	21.2100	21.2100	21.1800	21.1800	+9.288%	910	+11.662%
2023-10-26	19.3800	19.3800	19.3800	19.3800	-2.220%	300	+22.033%
2023-10-23	19.8200	19.8200	19.8200	19.8200	+0.456%	100	+19.324%
2023-10-04	19.7500	19.7500	19.7300	19.7300	-2.375%	6,000	+19.868%
2023-08-29	20.2100	20.2100	20.2100	20.2100	+1.968%	400	+17.021%
2023-08-23	19.8200	19.8200	19.8200	19.8200	-0.151%	200	+19.324%
2023-08-14	19.8500	19.8500	19.8500	19.8500	+1.327%	400	+19.144%
2023-08-09	19.6100	19.6100	19.5900	19.5900	-3.307%	4,000	+20.725%
2023-08-02	20.2100	20.3300	20.1200	20.2600	-1.411%	10,000	+16.732%
2023-07-25	20.5000	20.5500	20.5000	20.5500	-2.050%	301	+15.085%
2023-07-19	20.9800	20.9800	20.9800	20.9800	+3.503%	300	+12.726%
2023-07-13	20.2700	20.2700	20.2700	20.2700	+0.396%	100	+16.675%
2023-06-30	20.1900	20.1900	20.1900	20.1900	+3.221%	500	+17.137%
2023-06-23	19.5500	19.5600	19.5500	19.5600	-4.492%	800	+20.910%
2023-06-16	20.4800	20.4800	20.4800	20.4800	+1.789%	300	+15.479%
2023-06-14	20.1200	20.1200	20.1200	20.1200	+1.822%	400	+17.545%
2023-05-31	19.7600	19.7600	19.7600	19.7600	+6.753%	300	+19.686%
2023-05-24	18.5100	18.5100	18.5100	18.5100	+1.258%	100	+27.769%
2023-05-18	18.2800	18.2800	18.2800	18.2800	+2.409%	300	+29.376%
2023-05-16	17.8500	17.8500	17.8500	17.8500	+0.962%	200	+32.493%
2023-05-10	17.6800	17.6800	17.6800	17.6800	+1.086%	300	+33.767%
2023-05-09	17.4900	17.4900	17.4900	17.4900	+5.425%	200	+35.220%
2023-05-04	16.5900	16.5900	16.5900	16.5900	-3.039%	300	+42.556%
2023-04-26	17.1100	17.1100	17.1100	17.1100	-0.233%	200	+38.223%
2023-04-25	17.1500	17.1500	17.1500	17.1500	-1.550%	142	+37.901%
2023-04-10	17.7100	17.7100	17.4200	17.4200	-2.627%	200	+35.763%
2023-04-03	17.8900	17.8900	17.8900	17.8900	+2.698%	200	+32.197%
2023-03-22	17.4200	17.4200	17.4200	17.4200	+3.444%	100	+35.763%
2023-03-15	16.8400	16.8400	16.8400	16.8400	-0.355%	100	+40.439%
2023-03-01	16.9000	16.9000	16.9000	16.9000	-1.285%	100	+39.941%
2023-02-22	17.1200	17.1200	17.1200	17.1200	+7.335%	100	+38.143%
2023-01-25	15.9500	15.9500	15.9500	15.9500	-1.361%	1,100	+48.276%
2023-01-23	16.1700	16.1700	16.1700	16.1700	+2.342%	1,100	+46.259%
2023-01-19	15.8100	15.8100	15.8000	15.8000	+3.607%	200	+49.684%
2023-01-05	15.2500	15.2500	15.2500	15.2500	-3.113%	1,000	+55.082%
2023-01-04	15.6800	15.7400	15.6800	15.7400	+2.208%	1,100	+50.254%
2022-12-23	15.4000	15.4000	15.4000	15.4000	0.000%	173	+53.571%
2022-12-22	15.4000	15.4000	15.4000	15.4000	-6.269%	100	+53.571%
2022-12-09	16.4300	16.4300	16.4300	16.4300	-3.011%	100	+43.944%
2022-12-02	16.9400	16.9400	16.9400	16.9400	+9.644%	100	+39.610%
2022-11-09	15.4500	15.4500	15.4500	15.4500	-4.037%	3,004	+53.074%
2022-11-08	16.1000	16.1000	16.1000	16.1000	+3.007%	100	+46.894%
2022-11-07	15.6300	15.6300	15.6300	15.6300	-4.985%	100	+51.312%
2022-10-18	16.4500	16.4500	16.4500	16.4500	-0.963%	150	+43.769%
2022-10-07	16.6200	16.6200	16.6100	16.6100	-8.736%	2,000	+42.384%
2022-09-13	18.2000	18.2000	18.2000	18.2000	-1.622%	200	+29.945%
2022-08-29	18.5100	18.5100	18.5000	18.5000	-5.900%	3,000	+27.838%
2022-08-15	19.6300	19.6600	19.6200	19.6600	-0.405%	5,000	+20.295%
2022-08-11	19.7400	19.7400	19.7400	19.7400	+2.599%	300	+19.807%
2022-08-03	18.9100	19.2400	18.9000	19.2400	+11.150%	18,000	+22.921%
2022-07-12	17.5500	17.5500	17.3100	17.3100	+0.698%	5,000	+36.626%
2022-05-19	17.1900	17.1900	17.1900	17.1900	+0.880%	2,610	+37.580%
2022-05-09	17.2300	17.2300	17.0400	17.0400	-11.526%	10,001	+38.791%
2022-05-04	19.2600	19.2600	19.2600	19.2600	+0.313%	100	+22.793%
2022-04-29	19.2000	19.2000	19.2000	19.2000	-8.571%	154	+23.177%
2022-04-21	21.0000	21.0000	21.0000	21.0000	+0.671%	278	+12.619%
2022-04-19	20.8600	20.8600	20.8600	20.8600	+2.506%	307	+13.375%
2022-03-17	20.3500	20.3500	20.3500	20.3500	+2.107%	300	+16.216%
2022-03-16	19.8500	19.9950	19.8500	19.9300	-3.064%	7,002	+18.665%
2022-03-01	20.5600	20.5600	20.5600	20.5600	0.000%	1,030	+15.029%

.dark-mode .DBb3lx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBb3lx{ color: #333333; background-color: white; border: 2px solid #333333; }CBUGCI DIGITAL SECURITY ETFstock TSE

CBUG
CI DIGITAL SECURITY ETF
stock TSE