Ninepoint Crypto and AI Leaders ETF (TSX:TKN)
Canada · Delayed Price · Currency is CAD 26.39
+0.29 (1.11%)
Jul 14, 2025, 9:30 AM EDT
TSX:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | - | -2.37% | 200 |
| May 28, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | 0.65% | - |
| May 27, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | - | 1.41% | 100 |
| May 26, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | - | -2.99% | - |
| May 23, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | - | -0.59% | - |
| May 22, 2025 | 23.40 | 23.55 | 23.35 | 23.55 | - | 2.57% | 1,200 |
| May 21, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | - | 0.04% | - |
| May 20, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | - | - | - |
| May 16, 2025 | 22.83 | 23.05 | 22.79 | 22.95 | - | 0.88% | 9,500 |
| May 15, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | -1.09% | 300 |
| May 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1.32% | 200 |
| May 13, 2025 | 21.89 | 22.70 | 21.89 | 22.70 | - | 4.85% | 800 |
| May 12, 2025 | 21.72 | 21.98 | 21.44 | 21.65 | - | 3.49% | 12,600 |
| May 9, 2025 | 21.05 | 21.07 | 20.92 | 20.92 | - | 1.01% | 800 |
| May 8, 2025 | 20.35 | 20.71 | 20.35 | 20.71 | - | 5.13% | 3,400 |
| May 7, 2025 | 19.64 | 19.70 | 19.64 | 19.70 | - | 1.60% | 2,000 |
| May 6, 2025 | 19.10 | 19.39 | 19.09 | 19.39 | - | -0.92% | 14,400 |
| May 5, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | -1.66% | 100 |