Ninepoint Crypto and AI Leaders ETF (TSX:TKN)
Canada
· Delayed Price · Currency is CAD 18.98
-0.10 (-0.52%)
Apr 28, 2025, 4:00 PM EDT
TSX:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 19.19 | 19.52 | 19.19 | 19.51 | - | 4.39% | 1,450 |
| Apr 30, 2025 | 18.89 | 18.89 | 18.65 | 18.69 | - | -1.16% | 2,500 |
| Apr 29, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | -0.37% | - |
| Apr 28, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | -0.52% | - |
| Apr 25, 2025 | 18.92 | 19.08 | 18.88 | 19.08 | - | 5.01% | 400 |
| Apr 24, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | - | -0.16% | - |
| Apr 23, 2025 | 18.10 | 18.38 | 18.10 | 18.20 | - | 3.23% | 1,000 |
| Apr 22, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | - | 5.63% | 200 |
| Apr 21, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | - | -1.30% | 100 |
| Apr 17, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | - | -2.98% | 100 |
| Apr 16, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | - | 0.23% | - |
| Apr 15, 2025 | 17.44 | 17.44 | 17.39 | 17.39 | - | -0.51% | 700 |
| Apr 14, 2025 | 15.56 | 17.52 | 15.56 | 17.48 | - | 1.33% | 9,900 |
| Apr 11, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | - | 3.05% | 100 |
| Apr 10, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | - | -5.26% | 500 |
| Apr 9, 2025 | 16.00 | 17.67 | 16.00 | 17.67 | - | 10.51% | 1,900 |
| Apr 8, 2025 | 16.82 | 16.85 | 15.99 | 15.99 | - | -0.19% | 1,100 |
| Apr 7, 2025 | 15.93 | 16.15 | 15.93 | 16.02 | - | -5.09% | 1,700 |
| Apr 4, 2025 | 17.00 | 17.00 | 16.88 | 16.88 | - | -9.54% | 300 |
| Apr 3, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | - | 1.03% | - |
| Apr 2, 2025 | 18.44 | 18.47 | 18.39 | 18.47 | - | 2.84% | 11,000 |
| Apr 1, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | 0.62% | - |
| Mar 31, 2025 | 18.09 | 18.09 | 17.66 | 17.85 | - | -5.71% | 1,200 |
| Mar 28, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | - | -0.63% | - |
| Mar 27, 2025 | 19.02 | 19.05 | 19.02 | 19.05 | - | -3.00% | 5,000 |
| Mar 26, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | - | 0.10% | - |
| Mar 25, 2025 | 19.68 | 19.68 | 19.59 | 19.62 | - | -0.66% | 700 |
| Mar 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | - | 3.73% | 100 |
| Mar 21, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | -0.26% | - |
| Mar 20, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | - | 3.47% | - |
| Mar 19, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | -0.22% | - |
| Mar 18, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | -1.02% | 100 |
| Mar 17, 2025 | 18.66 | 18.68 | 18.66 | 18.68 | - | -0.37% | 800 |
| Mar 14, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | - | 3.65% | 900 |
| Mar 13, 2025 | 18.80 | 18.80 | 18.09 | 18.09 | - | -2.16% | 200 |
| Mar 12, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | - | 1.04% | 100 |
| Mar 11, 2025 | 18.35 | 18.37 | 18.27 | 18.30 | - | 1.16% | 5,600 |
| Mar 10, 2025 | 18.00 | 18.09 | 18.00 | 18.09 | - | -6.90% | 500 |
| Mar 7, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | - | 0.21% | - |
| Mar 6, 2025 | 19.68 | 19.88 | 19.39 | 19.39 | - | -1.37% | 1,000 |
| Mar 5, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | -0.91% | - |
| Mar 4, 2025 | 19.15 | 19.84 | 19.01 | 19.84 | - | 0.30% | 1,200 |
| Mar 3, 2025 | 20.37 | 20.96 | 19.78 | 19.78 | - | -1.25% | 900 |
| Feb 28, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | - | 0.15% | - |
| Feb 27, 2025 | 20.45 | 20.65 | 20.00 | 20.00 | - | -1.67% | 2,100 |
| Feb 26, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | - | -0.44% | 100 |
| Feb 25, 2025 | 20.13 | 20.43 | 20.13 | 20.43 | - | -7.39% | 800 |
| Feb 24, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | - | -5.44% | - |
| Feb 21, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | - | -0.04% | - |
| Feb 20, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | - | 0.56% | - |