First Trust NASDAQ Cybersecurity ETF Fd (CIBR.TO)
80.85
+5.49
(+7.29%)
CAD |
TSX |
Aug 27, 15:59
CIBR.TO Price : 80.85 for Aug. 27, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 81.02 | 82.51 | 80.67 | 82.41 | 23777.00 |
| Aug 12, 2026 | 80.55 | 81.41 | 80.40 | 81.09 | 6874.00 |
| Aug 11, 2026 | 81.41 | 81.41 | 80.15 | 80.61 | 9061.00 |
| Aug 10, 2026 | 79.23 | 81.66 | 79.23 | 81.34 | 28486.00 |
| Aug 07, 2026 | 79.71 | 80.04 | 78.64 | 79.02 | 8433.00 |
| Aug 06, 2026 | 77.50 | 78.44 | 77.46 | 78.15 | 6809.00 |
| Aug 05, 2026 | 81.00 | 81.00 | 79.17 | 79.17 | 9791.00 |
| Aug 04, 2026 | 78.71 | 80.00 | 78.56 | 80.00 | 4097.00 |
| Jul 31, 2026 | 73.81 | 74.57 | 72.99 | 74.62 | 12887.00 |
| Jul 30, 2026 | 72.35 | 73.00 | 72.18 | 73.00 | 10530.00 |
| Jul 29, 2026 | 73.00 | 73.46 | 71.93 | 72.25 | 6747.00 |
| Jul 28, 2026 | 72.82 | 73.22 | 71.15 | 73.05 | 8623.00 |
| Jul 27, 2026 | 73.41 | 73.79 | 72.82 | 73.12 | 11844.00 |
| Jul 24, 2026 | 72.10 | 72.56 | 71.99 | 72.20 | 5706.00 |
| Jul 23, 2026 | 72.96 | 72.96 | 71.54 | 71.60 | 7779.00 |
| Jul 22, 2026 | 73.57 | 73.57 | 72.76 | 72.88 | 8426.00 |
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