First Trust NASDAQ Cybersecurity ETF Fd (CIBR.TO)
80.89
-1.50
(-1.82%)
CAD |
TSX |
Sep 18, 16:00
CIBR.TO Price : 80.89 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 82.89 | 82.89 | 80.36 | 80.89 | 9626.00 |
| Sep 17, 2026 | 80.97 | 83.09 | 80.97 | 82.39 | 5689.00 |
| Sep 16, 2026 | 80.32 | 81.84 | 80.32 | 81.20 | 16651.00 |
| Sep 15, 2026 | 80.22 | 81.72 | 80.17 | 81.44 | 11217.00 |
| Sep 14, 2026 | 77.28 | 80.92 | 77.28 | 80.57 | 21594.00 |
| Sep 11, 2026 | 75.70 | 76.42 | 75.53 | 75.78 | 8210.00 |
| Sep 10, 2026 | 75.09 | 76.47 | 75.09 | 75.43 | 12267.00 |
| Sep 09, 2026 | 75.32 | 75.56 | 75.32 | 75.48 | 2548.00 |
| Sep 08, 2026 | 75.00 | 75.26 | 74.25 | 75.26 | 9460.00 |
| Sep 04, 2026 | 75.83 | 76.70 | 75.71 | 75.78 | 5030.00 |
| Sep 03, 2026 | 75.57 | 76.09 | 74.81 | 76.06 | 9591.00 |
| Sep 02, 2026 | 77.00 | 77.00 | 74.49 | 74.99 | 9213.00 |
| Sep 01, 2026 | 79.70 | 79.70 | 77.12 | 77.68 | 87536.00 |
| Aug 31, 2026 | 79.41 | 80.83 | 79.40 | 80.83 | 11176.00 |
| Aug 28, 2026 | 80.93 | 80.93 | 78.84 | 79.42 | 7764.00 |
| Aug 27, 2026 | 77.53 | 81.00 | 77.53 | 80.85 | 18778.00 |
| Aug 26, 2026 | 74.39 | 75.43 | 74.39 | 75.36 | 3399.00 |
| Aug 25, 2026 | 75.26 | 75.26 | 73.92 | 74.07 | 7151.00 |
| Aug 24, 2026 | 75.26 | 75.59 | 74.69 | 74.78 | 8156.00 |
| Aug 21, 2026 | 74.67 | 75.70 | 73.96 | 75.62 | 6730.00 |
| Aug 20, 2026 | 75.97 | 75.97 | 74.65 | 74.65 | 11108.00 |
| Aug 19, 2026 | 78.18 | 78.18 | 75.72 | 76.51 | 10804.00 |
| Aug 18, 2026 | 78.52 | 79.17 | 77.96 | 78.45 | 16154.00 |
| Aug 17, 2026 | 79.79 | 79.79 | 78.50 | 78.61 | 8875.00 |
| Aug 14, 2026 | 82.25 | 82.25 | 80.03 | 80.03 | 4691.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median