Ninepoint Crypto and AI Leaders ETF (TSX:TKN)
Canada · Delayed Price · Currency is CAD 22.38
+0.27 (1.22%)
Mar 23, 2026, 12:21 PM EST
TSX:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.20 | 22.20 | 22.11 | 22.11 | 22.11 | -1.97% | 4,268 |
| Mar 19, 2026 | 22.12 | 22.56 | 22.12 | 22.56 | 22.56 | -2.19% | 444 |
| Mar 17, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.73% | 500 |
| Mar 16, 2026 | 22.95 | 23.23 | 22.95 | 23.23 | 23.23 | 3.94% | 1,224 |
| Mar 13, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.37% | 215 |
| Mar 11, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.48% | 300 |
| Mar 10, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.18% | 708 |
| Mar 9, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 2.13% | 348 |
| Mar 6, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -4.13% | 264 |
| Mar 5, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -2.51% | 137 |
| Mar 4, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 5.76% | 100 |
| Mar 3, 2026 | 21.81 | 21.86 | 21.81 | 21.86 | 21.86 | -1.97% | 325 |
| Mar 2, 2026 | 22.35 | 22.35 | 22.30 | 22.30 | 22.30 | 35.23% | 15,227 |
| Feb 26, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -28.27% | 195 |
| Feb 25, 2026 | 22.79 | 23.00 | 22.79 | 22.99 | 22.99 | 3.37% | 5,355 |
| Feb 24, 2026 | 21.81 | 22.24 | 21.81 | 22.24 | 22.24 | 2.77% | 1,309 |
| Feb 23, 2026 | 22.22 | 22.22 | 21.64 | 21.64 | 21.64 | -1.32% | 3,554 |
| Feb 19, 2026 | 21.85 | 21.93 | 21.85 | 21.93 | 21.93 | -0.95% | 320 |
| Feb 18, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.63% | 2,300 |
| Feb 17, 2026 | 22.08 | 22.28 | 22.08 | 22.28 | 22.28 | -0.27% | 590 |
| Feb 13, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 2.85% | 201 |
| Feb 12, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.59% | 100 |
| Feb 11, 2026 | 22.04 | 22.07 | 22.04 | 22.07 | 22.07 | -4.38% | 906 |
| Feb 10, 2026 | 22.71 | 23.14 | 22.71 | 23.08 | 23.08 | - | 1,327 |
| Feb 9, 2026 | 22.71 | 23.14 | 22.71 | 23.08 | 23.08 | 2.21% | 1,327 |
| Feb 6, 2026 | 22.99 | 22.99 | 22.27 | 22.58 | 22.58 | 4.83% | 1,511 |
| Feb 5, 2026 | 22.57 | 22.57 | 21.54 | 21.54 | 21.54 | -6.14% | 3,817 |
| Feb 4, 2026 | 23.65 | 23.65 | 22.56 | 22.95 | 22.95 | -4.38% | 5,185 |
| Feb 3, 2026 | 24.52 | 24.52 | 23.85 | 24.00 | 24.00 | -5.03% | 7,825 |
| Feb 2, 2026 | 24.98 | 25.27 | 24.98 | 25.27 | 25.27 | -2.73% | 400 |
| Jan 30, 2026 | 26.30 | 26.30 | 25.98 | 25.98 | 25.98 | -1.59% | 2,145 |
| Jan 29, 2026 | 27.48 | 27.48 | 26.40 | 26.40 | 26.40 | -4.69% | 675 |
| Jan 28, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.39% | 105 |
| Jan 27, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.22% | 100 |
| Jan 26, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -1.16% | 100 |
| Jan 23, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -1.25% | 100 |
| Jan 20, 2026 | 27.92 | 28.05 | 27.92 | 28.05 | 28.05 | -2.33% | 550 |
| Jan 19, 2026 | 28.75 | 28.75 | 28.64 | 28.72 | 28.72 | -1.68% | 600 |
| Jan 16, 2026 | 29.07 | 29.21 | 29.07 | 29.21 | 29.21 | 2.24% | 770 |
| Jan 15, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.07% | 146 |
| Jan 14, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.96% | 160 |
| Jan 13, 2026 | 27.81 | 28.00 | 27.81 | 28.00 | 28.00 | 0.86% | 1,005 |
| Jan 12, 2026 | 27.59 | 27.76 | 27.58 | 27.76 | 27.76 | -0.86% | 1,995 |
| Jan 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.63% | 565 |
| Jan 5, 2026 | 27.50 | 27.55 | 27.50 | 27.55 | 27.55 | 4.20% | 79,800 |
| Jan 2, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.85% | 285 |
| Dec 31, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.38% | 154 |
| Dec 30, 2025 | 24.51 | 26.22 | 24.51 | 26.06 | 26.06 | -0.15% | 6,098 |
| Dec 29, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.14% | 1,267 |
| Dec 23, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.68% | 1,000 |