UK markets closed

Ninepoint Web3 Innovators Fund (TKN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.10+0.58 (+3.31%)
As of 03:28PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202418.0018.1018.0018.1018.10991
14 May 202417.2517.5717.2517.5717.5711,100
13 May 202417.5617.7517.5117.5117.5120,500
10 May 202417.5017.5417.5017.5417.54400
09 May 202418.0118.0117.7617.7717.771,300
08 May 202418.2118.2118.0418.0918.097,500
07 May 202418.7918.7918.7918.7918.79200
06 May 202418.5818.5818.5818.5818.58100
03 May 202418.4218.4218.2518.3118.313,600
02 May 202417.8617.9917.8617.9217.928,400
01 May 202417.5717.7717.5717.7617.761,300
30 Apr 202419.4919.4917.7617.7617.76500
29 Apr 202418.5418.5418.5418.5418.54100
26 Apr 202418.5218.5718.5218.5718.571,400
25 Apr 202418.1218.2217.8918.2218.22800
24 Apr 202418.1418.1418.1418.1418.14300
23 Apr 202418.5618.6018.5118.5118.51900
22 Apr 202417.8118.2117.8118.2118.21800
19 Apr 202417.7917.7917.7717.7717.777,700
18 Apr 202418.1618.1617.9517.9517.951,900
17 Apr 202418.0418.0417.8617.8717.871,800
16 Apr 202417.9518.1917.9518.1918.191,700
15 Apr 202419.0319.0318.2418.2418.246,000
12 Apr 202419.3919.3919.0419.0419.041,700
11 Apr 202419.7619.7619.7419.7419.74200
10 Apr 202419.5819.5819.5819.5819.58700
09 Apr 202420.0020.0119.2519.3719.375,300
08 Apr 202420.0020.2820.0020.2820.284,800
05 Apr 202419.3819.3819.3519.3519.35400
04 Apr 202419.5519.7119.5519.5619.561,500
03 Apr 202419.5019.5019.5019.5019.50200
02 Apr 202418.9719.1518.9419.1519.153,600
01 Apr 202420.1320.1319.8519.8719.873,100
28 Mar 202419.6320.3019.6320.2220.22700
27 Mar 202420.0020.0019.7119.7119.711,300
26 Mar 202420.4120.4120.1320.1320.135,500
25 Mar 202419.5220.5019.5220.4420.4418,900
22 Mar 202419.4019.6219.4019.5619.561,700
21 Mar 202419.7020.1519.7019.8019.804,500
20 Mar 202419.0119.5018.8619.5019.502,800
19 Mar 202418.8619.0218.4018.9718.976,600
18 Mar 202419.4819.4819.2519.2819.281,700
15 Mar 202419.6019.6319.5919.6119.612,500
14 Mar 202420.3520.3519.4819.4819.486,000
13 Mar 202420.1320.3720.1320.3720.371,000
12 Mar 202420.2620.2620.1020.1820.183,800
11 Mar 202420.9620.9620.1120.1120.11105,800
08 Mar 202420.1020.5019.9920.1120.1165,400
07 Mar 202420.0020.0019.6119.7019.7083,600
06 Mar 202419.9919.9919.4219.5419.5411,100
05 Mar 202419.8220.0018.4018.7518.7517,300
04 Mar 202419.5019.7519.4719.7519.751,400
01 Mar 202418.8219.0018.8218.9418.941,400
29 Feb 202418.8419.3018.6818.6818.683,400
28 Feb 202418.9119.4018.7518.7618.762,100
27 Feb 202418.1918.6118.1918.4018.4024,400
26 Feb 202417.1718.1017.1718.0218.029,000
23 Feb 202417.0317.0317.0317.0317.03300
22 Feb 202416.9817.0016.9817.0017.001,000
21 Feb 202416.9016.9016.9016.9016.90-
20 Feb 202417.0017.0017.0017.0017.00800
16 Feb 202417.2017.2417.0417.0417.042,900
15 Feb 202417.0017.0516.8916.8916.895,400
14 Feb 202416.6616.9016.6616.9016.905,500
13 Feb 202415.8016.0315.8016.0316.031,300
12 Feb 202416.1816.3816.1816.2516.25800
09 Feb 202415.7515.8015.7515.7515.752,900
08 Feb 202415.0015.3315.0015.3315.335,200
07 Feb 202414.6514.9014.6514.9014.901,500
06 Feb 202414.4314.5414.4314.5414.542,500
05 Feb 202414.6414.6414.4214.4214.421,000
02 Feb 202414.6614.6714.6614.6714.67400
01 Feb 202414.4514.4514.4514.4514.45500
31 Jan 202414.4514.5014.4514.4814.48600
30 Jan 202414.1814.7814.1814.7314.736,100
29 Jan 202414.4114.6514.4114.6514.654,200
26 Jan 202414.3214.3414.2914.2914.297,800
25 Jan 202413.8013.8013.8013.8013.80-
24 Jan 202413.7613.8513.7613.8513.85800
23 Jan 202413.6613.8013.6613.8013.803,700
22 Jan 202414.0214.0214.0114.0114.01600
19 Jan 202414.1214.1213.9714.0014.002,200
18 Jan 202414.4114.4114.4114.4114.41-
17 Jan 202414.4114.4114.4114.4114.41100
16 Jan 202414.4614.5214.4514.5214.526,900
15 Jan 202414.4014.4914.4014.4914.49500
12 Jan 202414.8314.8314.5514.5514.557,000
11 Jan 202415.2515.6515.0915.0915.094,700
10 Jan 202414.8015.1014.8015.0715.072,200
09 Jan 202414.6114.8014.6114.8014.80800
08 Jan 202414.3014.6014.3014.6014.601,000
05 Jan 202414.2514.2614.2314.2414.244,600
04 Jan 202414.4714.4714.4414.4414.445,000
03 Jan 202414.0014.1714.0014.1714.17500
02 Jan 202414.6815.4514.6814.6814.682,600
29 Dec 202315.1915.1914.7214.8014.803,400
28 Dec 202315.4515.4515.2515.3115.31500
27 Dec 202315.4415.4515.4415.4515.45400
22 Dec 202314.6315.0014.6315.0015.002,700
21 Dec 202314.5914.5914.5914.5914.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...