Ninepoint Crypto and AI Leaders ETF (TSX:TKN)
Canada · Delayed Price · Currency is CAD 31.86
+1.14 (3.71%)
Oct 24, 2025, 3:40 PM EDT
TSX:TKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 3.71% | 131 |
| Oct 23, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.09% | 200 |
| Oct 22, 2025 | 30.15 | 30.15 | 30.04 | 30.09 | 30.09 | -5.29% | 900 |
| Oct 21, 2025 | 31.78 | 31.78 | 31.77 | 31.77 | 31.77 | -0.25% | 400 |
| Oct 20, 2025 | 31.79 | 31.85 | 31.79 | 31.85 | 31.85 | 4.36% | 300 |
| Oct 17, 2025 | 31.43 | 31.43 | 30.52 | 30.52 | 30.52 | -3.60% | 200 |
| Oct 16, 2025 | 32.05 | 32.05 | 31.66 | 31.66 | 31.66 | -3.24% | 300 |
| Oct 15, 2025 | 32.45 | 32.72 | 32.45 | 32.72 | 32.72 | 2.19% | 300 |
| Oct 14, 2025 | 31.34 | 32.33 | 30.98 | 32.02 | 32.02 | -3.03% | 85,700 |
| Oct 10, 2025 | 33.46 | 33.46 | 33.02 | 33.02 | 33.02 | -0.93% | 900 |
| Oct 9, 2025 | 33.44 | 33.44 | 33.18 | 33.33 | 33.33 | -0.51% | 600 |
| Oct 8, 2025 | 32.90 | 33.50 | 32.90 | 33.50 | 33.50 | 2.82% | 3,200 |
| Oct 7, 2025 | 32.60 | 32.60 | 32.58 | 32.58 | 32.58 | -1.48% | 600 |
| Oct 6, 2025 | 32.98 | 33.16 | 32.98 | 33.07 | 33.07 | 3.34% | 1,000 |
| Oct 3, 2025 | 32.13 | 32.25 | 32.00 | 32.00 | 32.00 | -0.30% | 31,800 |
| Oct 2, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 5.16% | 200 |
| Oct 1, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
| Sep 30, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.89% | 100 |
| Sep 29, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 3.74% | 200 |
| Sep 26, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.14% | - |
| Sep 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.65% | 100 |
| Sep 24, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.20% | - |
| Sep 23, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.07% | 200 |
| Sep 22, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.98% | - |
| Sep 19, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.32% | - |
| Sep 18, 2025 | 30.79 | 30.79 | 30.78 | 30.78 | 30.78 | 3.12% | 3,000 |
| Sep 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.76% | 300 |
| Sep 16, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.27% | - |
| Sep 15, 2025 | 30.00 | 30.00 | 29.93 | 30.00 | 30.00 | - | 1,100 |
| Sep 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.45% | 400 |
| Sep 11, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 2.11% | 200 |
| Sep 10, 2025 | 29.29 | 29.29 | 28.96 | 28.96 | 28.96 | 1.72% | 400 |
| Sep 9, 2025 | 28.43 | 28.47 | 28.43 | 28.47 | 28.47 | 0.96% | 600 |
| Sep 8, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.03% | 600 |
| Sep 5, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -1.99% | 200 |
| Sep 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.26% | - |
| Sep 3, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.32% | - |
| Sep 2, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -1.98% | - |
| Aug 29, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.07% | - |
| Aug 28, 2025 | 28.50 | 28.50 | 28.34 | 28.34 | 28.34 | -0.42% | 500 |
| Aug 27, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.17% | - |
| Aug 26, 2025 | 28.14 | 28.14 | 28.13 | 28.13 | 28.13 | -2.36% | 200 |
| Aug 25, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - | - |
| Aug 22, 2025 | 27.70 | 28.81 | 27.70 | 28.81 | 28.81 | 3.30% | 800 |
| Aug 21, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 3.14% | - |
| Aug 20, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -4.18% | 8,300 |
| Aug 19, 2025 | 28.23 | 28.23 | 28.22 | 28.22 | 28.22 | -1.16% | 2,600 |
| Aug 18, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.31% | 300 |
| Aug 15, 2025 | 29.78 | 29.78 | 28.64 | 28.64 | 28.64 | -2.09% | 600 |
| Aug 14, 2025 | 29.88 | 29.88 | 29.25 | 29.25 | 29.25 | - | 5,400 |