Ninepoint Diversified Bond Fund (NEO:NBND)
Canada
· Delayed Price · Currency is CAD 18.58
-0.05 (-0.27%)
May 2, 2025, 4:00 PM EDT
NEO:NBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | - | - | - |
| May 8, 2025 | 18.63 | 18.63 | 18.51 | 18.57 | - | -0.64% | 1,192 |
| May 7, 2025 | 18.66 | 18.69 | 18.66 | 18.69 | - | 0.32% | 100 |
| May 6, 2025 | 18.67 | 18.67 | 18.63 | 18.63 | - | 0.22% | 1,477 |
| May 5, 2025 | 18.65 | 18.65 | 18.59 | 18.59 | - | 0.05% | 100 |
| May 2, 2025 | 18.55 | 18.58 | 18.52 | 18.58 | - | -0.27% | 200 |
| May 1, 2025 | 18.67 | 18.67 | 18.63 | 18.63 | - | -0.21% | 391 |
| Apr 30, 2025 | 18.69 | 18.74 | 18.67 | 18.67 | - | 0.11% | 1,383 |
| Apr 29, 2025 | 18.61 | 18.65 | 18.61 | 18.65 | - | 0.16% | 100 |
| Apr 28, 2025 | 18.56 | 18.62 | 18.56 | 18.62 | - | 0.11% | 271 |
| Apr 25, 2025 | 18.67 | 18.67 | 18.60 | 18.60 | - | -0.11% | 782 |
| Apr 24, 2025 | 18.68 | 18.68 | 18.56 | 18.62 | - | 0.27% | 700 |
| Apr 23, 2025 | 18.62 | 18.62 | 18.57 | 18.57 | - | -0.32% | 141 |
| Apr 22, 2025 | 18.57 | 18.63 | 18.57 | 18.63 | - | 0.22% | 100 |
| Apr 21, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | - | - | - |
| Apr 17, 2025 | 18.60 | 18.65 | 18.59 | 18.59 | - | -0.05% | 200 |
| Apr 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -0.32% | 100 |
| Apr 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | -0.05% | 100 |
| Apr 14, 2025 | 18.71 | 18.71 | 18.67 | 18.67 | - | 0.76% | 2,328 |
| Apr 11, 2025 | 18.46 | 18.53 | 18.46 | 18.53 | - | -0.43% | 128 |
| Apr 10, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | - | - | - |
| Apr 9, 2025 | 18.49 | 18.67 | 18.49 | 18.61 | - | -0.37% | 3,272 |
| Apr 8, 2025 | 18.72 | 18.74 | 18.68 | 18.68 | - | -0.74% | 557 |
| Apr 7, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | - | - |
| Apr 4, 2025 | 18.79 | 18.91 | 18.79 | 18.82 | - | 0.59% | 300 |
| Apr 3, 2025 | 18.81 | 18.81 | 18.71 | 18.71 | - | -0.11% | 100 |
| Apr 2, 2025 | 18.75 | 18.80 | 18.73 | 18.73 | - | -0.43% | 2,200 |
| Apr 1, 2025 | 18.75 | 18.81 | 18.75 | 18.81 | - | 0.21% | 101 |
| Mar 31, 2025 | 18.82 | 18.82 | 18.77 | 18.77 | - | 0.05% | 100 |
| Mar 28, 2025 | 18.70 | 18.76 | 18.70 | 18.76 | - | 0.37% | 100 |
| Mar 27, 2025 | 18.74 | 18.74 | 18.69 | 18.69 | - | 0.21% | 3,054 |
| Mar 26, 2025 | 18.68 | 18.68 | 18.65 | 18.65 | - | -0.21% | 100 |
| Mar 25, 2025 | 18.77 | 18.77 | 18.69 | 18.69 | - | 0.16% | 2,495 |
| Mar 24, 2025 | 18.61 | 18.66 | 18.61 | 18.66 | - | -0.21% | 100 |
| Mar 21, 2025 | 18.76 | 18.76 | 18.70 | 18.70 | - | 0.05% | 12,800 |
| Mar 20, 2025 | 18.76 | 18.76 | 18.69 | 18.69 | - | -0.11% | 100 |
| Mar 19, 2025 | 18.65 | 18.71 | 18.65 | 18.71 | - | 0.16% | 100 |
| Mar 18, 2025 | 18.73 | 18.73 | 18.68 | 18.68 | - | 0.05% | 100 |
| Mar 17, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | - | - | - |
| Mar 14, 2025 | 18.62 | 18.67 | 18.62 | 18.67 | - | -0.11% | 103 |
| Mar 13, 2025 | 18.74 | 18.74 | 18.69 | 18.69 | - | 0.27% | 100 |
| Mar 12, 2025 | 18.73 | 18.73 | 18.64 | 18.64 | - | -0.27% | 4,050 |
| Mar 11, 2025 | 18.62 | 18.69 | 18.62 | 18.69 | - | -0.05% | 100 |
| Mar 10, 2025 | 18.81 | 18.81 | 18.70 | 18.70 | - | 0.16% | 1,344 |
| Mar 7, 2025 | 18.71 | 18.71 | 18.67 | 18.67 | - | 0.11% | 100 |
| Mar 6, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | - | - |
| Mar 5, 2025 | 18.76 | 18.76 | 18.65 | 18.65 | - | -0.32% | 100 |
| Mar 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | - | - | 200 |
| Mar 3, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | - | - | - |
| Feb 28, 2025 | 18.79 | 18.79 | 18.71 | 18.71 | - | 0.11% | 100 |