BMO ARK Next Generation Internet Fund (NEO:ARKW)
Canada
· Delayed Price · Currency is CAD 29.86
+0.12 (0.40%)
Apr 17, 2025, 4:00 PM EDT
NEO:ARKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 32.91 | 32.91 | 32.71 | 32.71 | - | 2.22% | 452 |
| Mar 11, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | - | -6.35% | 413 |
| Mar 10, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | - | - | - |
| Mar 7, 2025 | 34.21 | 34.21 | 34.17 | 34.17 | - | -0.18% | 291 |
| Mar 6, 2025 | 35.19 | 35.19 | 34.23 | 34.23 | - | -5.29% | 858 |
| Mar 5, 2025 | 35.87 | 36.14 | 35.87 | 36.14 | - | 0.42% | 466 |
| Mar 4, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | - | - | - |
| Mar 3, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | - | - | - |
| Feb 28, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | - | - | - |
| Feb 27, 2025 | 36.72 | 36.98 | 35.99 | 35.99 | - | -1.67% | 1,584 |
| Feb 26, 2025 | 36.35 | 36.60 | 36.35 | 36.60 | - | 1.08% | 224 |
| Feb 25, 2025 | 36.00 | 36.41 | 35.61 | 36.21 | - | -4.16% | 2,137 |
| Feb 24, 2025 | 37.50 | 37.94 | 37.23 | 37.78 | - | -1.69% | 1,939 |
| Feb 21, 2025 | 38.90 | 38.90 | 38.43 | 38.43 | - | -4.31% | 1,002 |
| Feb 20, 2025 | 39.86 | 40.16 | 39.62 | 40.16 | - | -1.40% | 1,923 |
| Feb 19, 2025 | 41.25 | 41.28 | 40.73 | 40.73 | - | -1.31% | 2,889 |
| Feb 18, 2025 | 42.00 | 42.00 | 41.06 | 41.27 | - | -1.60% | 2,316 |
| Feb 14, 2025 | 41.98 | 41.98 | 41.94 | 41.94 | - | 1.26% | 266 |
| Feb 13, 2025 | 41.00 | 41.42 | 40.95 | 41.42 | - | 1.64% | 1,170 |
| Feb 12, 2025 | 40.82 | 40.94 | 40.75 | 40.75 | - | -0.95% | 286 |
| Feb 11, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | - | - | - |
| Feb 10, 2025 | 41.43 | 41.43 | 41.14 | 41.14 | - | 0.88% | 270 |