BMO ARK Next Generation Internet Fund (NEO:ARKW)
Canada
· Delayed Price · Currency is CAD 38.49
-0.55 (-1.41%)
May 21, 2025, 4:00 PM EDT
NEO:ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 38.24 | 38.27 | 38.24 | 38.27 | - | -1.92% | 355 |
| May 22, 2025 | 38.58 | 39.35 | 38.58 | 39.02 | - | 1.38% | 751 |
| May 21, 2025 | 39.21 | 39.21 | 38.36 | 38.49 | - | -1.41% | 1,970 |
| May 20, 2025 | 38.99 | 39.09 | 38.96 | 39.04 | - | -0.64% | 1,985 |
| May 16, 2025 | 38.83 | 39.29 | 38.83 | 39.29 | - | 0.64% | 482 |
| May 15, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | - | - | - |
| May 14, 2025 | 38.64 | 39.04 | 38.64 | 39.04 | - | 1.40% | 547 |
| May 13, 2025 | 37.16 | 38.55 | 37.16 | 38.50 | - | 4.70% | 2,069 |
| May 12, 2025 | 36.69 | 36.79 | 36.20 | 36.77 | - | 5.60% | 5,315 |
| May 9, 2025 | 34.78 | 34.83 | 34.78 | 34.82 | - | 0.20% | 1,609 |
| May 8, 2025 | 33.74 | 34.91 | 33.74 | 34.75 | - | 4.32% | 2,039 |
| May 7, 2025 | 33.01 | 33.31 | 33.01 | 33.31 | - | 0.82% | 1,294 |
| May 6, 2025 | 32.54 | 33.04 | 32.54 | 33.04 | - | -2.65% | 3,726 |
| May 5, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | - | - | - |
| May 2, 2025 | 33.66 | 33.94 | 33.59 | 33.94 | - | 0.65% | 2,007 |
| May 1, 2025 | 34.12 | 34.12 | 33.72 | 33.72 | - | 1.66% | 326 |
| Apr 30, 2025 | 33.04 | 33.17 | 33.04 | 33.17 | - | -0.93% | 177 |
| Apr 29, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | - | - | - |
| Apr 28, 2025 | 33.00 | 33.48 | 33.00 | 33.48 | - | 2.67% | 175 |
| Apr 25, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | - | - | - |
| Apr 24, 2025 | 32.54 | 32.61 | 32.54 | 32.61 | - | 7.34% | 937 |
| Apr 23, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | - | - | - |
| Apr 22, 2025 | 30.31 | 30.38 | 30.26 | 30.38 | - | 4.22% | 905 |
| Apr 21, 2025 | 28.86 | 29.15 | 28.86 | 29.15 | - | -2.38% | 250 |
| Apr 17, 2025 | 30.13 | 30.13 | 29.86 | 29.86 | - | 0.40% | 100 |
| Apr 16, 2025 | 30.22 | 30.22 | 29.74 | 29.74 | - | -3.28% | 306 |
| Apr 15, 2025 | 30.76 | 30.76 | 30.75 | 30.75 | - | 1.79% | 286 |
| Apr 14, 2025 | 30.13 | 30.21 | 30.13 | 30.21 | - | - | 7,133,644 |
| Apr 11, 2025 | 29.94 | 30.21 | 29.94 | 30.21 | - | 9.97% | 703 |
| Apr 10, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | - | - | - |
| Apr 9, 2025 | 28.34 | 28.67 | 27.47 | 27.47 | - | - | 2,431 |
| Apr 8, 2025 | 28.35 | 28.47 | 27.47 | 27.47 | - | -3.48% | 1,012 |
| Apr 7, 2025 | 27.12 | 28.62 | 27.03 | 28.46 | - | -0.56% | 5,419 |
| Apr 4, 2025 | 29.14 | 29.14 | 28.44 | 28.62 | - | -5.45% | 2,719 |
| Apr 3, 2025 | 30.34 | 30.34 | 30.27 | 30.27 | - | -9.80% | 231 |
| Apr 2, 2025 | 33.30 | 33.56 | 33.30 | 33.56 | - | 4.81% | 169 |
| Apr 1, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | - | - | - |
| Mar 31, 2025 | 32.12 | 32.12 | 32.02 | 32.02 | - | -1.51% | 533 |
| Mar 28, 2025 | 33.35 | 33.35 | 32.51 | 32.51 | - | -5.08% | 320 |
| Mar 27, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | - | - | - |
| Mar 26, 2025 | 34.27 | 34.27 | 34.25 | 34.25 | - | 3.91% | 100 |
| Mar 25, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | - | - | - |
| Mar 24, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | - | - | - |
| Mar 21, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | - | - | - |
| Mar 20, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | - | - | - |
| Mar 19, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | - | - | - |
| Mar 18, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | - | - | - |
| Mar 17, 2025 | 32.57 | 32.96 | 32.57 | 32.96 | - | 5.17% | 169 |
| Mar 14, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | - | - | - |
| Mar 13, 2025 | 31.70 | 31.70 | 31.34 | 31.34 | - | -4.19% | 2,876 |