Ninepoint Carbon Credit ETF (NEO:CBON)
Canada · Delayed Price · Currency is CAD 25.00
0.00 (0.00%)
At close: Mar 25, 2025
NEO:CBON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 376 |
| Mar 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 301 |
| Mar 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 683 |
| Mar 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | 100 |
| Feb 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 300 |
| Feb 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 191 |
| Feb 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.73% | 230 |
| Feb 3, 2025 | 25.32 | 25.32 | 25.29 | 25.29 | 25.29 | -1.48% | 320 |
| Jan 30, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.74% | 100 |
| Jan 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 3.83% | 100 |
| Jan 28, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 3.71% | 100 |
| Jan 27, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -2.33% | 100 |
| Jan 24, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.97% | 100 |
| Jan 23, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.11% | 100 |
| Jan 22, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -3.56% | 100 |
| Jan 20, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.96% | 100 |
| Jan 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.63% | 100 |
| Jan 16, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.34% | 100 |
| Jan 15, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -3.86% | 100 |
| Jan 14, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.33% | 137 |
| Jan 13, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.94% | 100 |
| Jan 10, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.92% | 100 |
| Jan 9, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -0.26% | 100 |
| Jan 8, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -3.02% | 100 |
| Jan 7, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -2.93% | 100 |
| Jan 2, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.08% | 176 |
| Dec 31, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 2.68% | 100 |
| Dec 30, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.57% | 100 |
| Dec 27, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 2.05% | 100 |
| Dec 24, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.31% | 100 |
| Dec 23, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.80% | 100 |
| Dec 20, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 2.06% | 100 |
| Dec 19, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.35% | 100 |
| Dec 18, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.46% | 100 |
| Dec 17, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.34% | 100 |
| Dec 16, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.82% | 100 |
| Dec 13, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.48% | 100 |
| Dec 12, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.77% | 199 |
| Dec 11, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.56% | 100 |
| Dec 10, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.80% | 100 |
| Dec 9, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.70% | 100 |
| Dec 6, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.65% | 100 |
| Dec 5, 2024 | 23.04 | 23.09 | 23.04 | 23.09 | 23.09 | -0.43% | 300 |
| Dec 4, 2024 | 23.41 | 23.41 | 23.19 | 23.19 | 23.19 | -2.19% | 700 |
| Dec 3, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.81% | 100 |
| Dec 2, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.22% | 184 |
| Nov 29, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.42% | 100 |
| Nov 28, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.75% | 100 |
| Nov 27, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -2.21% | 100 |
| Nov 26, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.77% | 100 |