Ninepoint Crypto and AI Leaders ETF (TSX:TKN)
Canada · Delayed Price · Currency is CAD 27.84
+0.38 (1.38%)
Aug 8, 2025, 4:00 PM EDT
TSX:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | 1.15% | - |
| Aug 8, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | - | 1.38% | - |
| Aug 7, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | - | -0.07% | - |
| Aug 6, 2025 | 27.00 | 27.48 | 27.00 | 27.48 | - | 1.55% | 300 |
| Aug 5, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | - | - | - |
| Aug 1, 2025 | 27.25 | 27.29 | 26.90 | 27.06 | - | -4.48% | 21,500 |
| Jul 31, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | - | - | - |
| Jul 30, 2025 | 27.96 | 28.47 | 27.96 | 28.33 | - | -0.07% | 1,300 |
| Jul 29, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | - | 0.53% | - |
| Jul 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | - | - |
| Jul 25, 2025 | 28.10 | 28.20 | 28.05 | 28.20 | - | -0.53% | 6,400 |
| Jul 24, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | - | 1.54% | 300 |
| Jul 23, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | -0.18% | - |
| Jul 22, 2025 | 28.70 | 28.70 | 27.93 | 27.97 | - | -2.03% | 1,500 |
| Jul 21, 2025 | 28.86 | 29.13 | 28.55 | 28.55 | - | 1.53% | 700 |
| Jul 18, 2025 | 27.99 | 28.70 | 27.99 | 28.12 | - | 0.43% | 8,100 |
| Jul 17, 2025 | 27.81 | 28.00 | 27.77 | 28.00 | - | 2.60% | 1,500 |
| Jul 16, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | - | 2.79% | 200 |
| Jul 15, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | 0.61% | 400 |
| Jul 14, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | - | 1.11% | 200 |
| Jul 11, 2025 | 25.20 | 26.10 | 25.20 | 26.10 | - | 3.65% | 8,300 |
| Jul 10, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | - | -0.47% | 500 |
| Jul 9, 2025 | 25.10 | 25.30 | 25.10 | 25.30 | - | 1.20% | 2,500 |
| Jul 8, 2025 | 24.99 | 25.00 | 24.99 | 25.00 | - | 0.68% | 1,000 |
| Jul 7, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | - | 0.77% | 200 |
| Jul 4, 2025 | 24.66 | 24.66 | 24.64 | 24.64 | - | -0.88% | 300 |
| Jul 3, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | 0.24% | 100 |
| Jul 2, 2025 | 24.63 | 24.80 | 24.60 | 24.80 | - | 2.86% | 800 |
| Jun 30, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | - | 0.08% | - |
| Jun 27, 2025 | 24.14 | 24.14 | 24.09 | 24.09 | - | -0.54% | 1,300 |
| Jun 26, 2025 | 24.20 | 24.22 | 24.20 | 24.22 | - | 0.08% | 800 |
| Jun 25, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | - | 5.68% | 1,900 |
| Jun 24, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | - | -0.43% | - |
| Jun 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -0.86% | - |
| Jun 20, 2025 | 23.27 | 23.27 | 23.20 | 23.20 | - | 0.78% | 500 |
| Jun 19, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | - | 0.61% | - |
| Jun 18, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | - | 0.97% | 2,600 |
| Jun 17, 2025 | 22.67 | 22.73 | 22.48 | 22.66 | - | 1.48% | 1,000 |
| Jun 16, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | - | -2.57% | - |
| Jun 13, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | - | -1.46% | - |
| Jun 12, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | - | -0.17% | - |
| Jun 11, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | -0.17% | - |
| Jun 10, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | 1.48% | 100 |
| Jun 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2.77% | 2,300 |
| Jun 6, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | -2.23% | - |
| Jun 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | - | 0.57% | 100 |
| Jun 4, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | - | 1.25% | - |
| Jun 3, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | - | 1.31% | 200 |
| Jun 2, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | 0.86% | - |
| May 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -2.78% | 100 |