Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
Ninepoint Web3 Innovators Fund (TKN)
Ninepoint Web3 Innovators Fund (TKN) Historical

TKN Ninepoint Web3 Innovators Fund

19.24

0.51 (2.72%)

Jul 26 2024 - Closed

Delayed by 15 minutes

TKN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	19.24	0.51	2.72%	19.15	19.24	19.15	500
Jul 25 2024	18.73	-0.81	-4.15%	18.90	18.90	18.73	135
Jul 24 2024	19.54	-0.70	-3.46%	19.87	19.87	19.54	625
Jul 23 2024	20.24	-0.29	-1.41%	20.22	20.33	20.20	792
Jul 22 2024	20.53	0.83	4.21%	20.61	20.61	20.53	1,000
Jul 19 2024	19.70	0.00	0.00%	19.70	19.70	19.70	0
Jul 18 2024	19.70	-0.50	-2.48%	20.05	20.07	19.70	1,310
Jul 17 2024	20.20	-0.41	-1.99%	20.20	20.20	20.20	30
Jul 16 2024	20.61	0.35	1.73%	20.08	20.65	20.08	12,233
Jul 15 2024	20.26	1.21	6.35%	20.10	20.32	20.10	1,092
Jul 12 2024	19.05	0.29	1.55%	19.15	19.17	19.05	1,065
Jul 11 2024	18.76	-0.16	-0.85%	18.84	18.84	18.76	1,676
Jul 10 2024	18.92	0.18	0.96%	18.92	18.92	18.92	0
Jul 09 2024	18.74	0.01	0.05%	18.74	18.74	18.74	27
Jul 08 2024	18.73	-0.07	-0.37%	18.65	18.73	18.65	201
Jul 05 2024	18.80	-0.33	-1.73%	18.99	18.99	18.47	1,820
Jul 04 2024	19.13	-0.19	-0.98%	18.83	19.13	18.83	6,190
Jul 03 2024	19.32	-0.21	-1.08%	19.32	19.32	19.32	170
Jul 02 2024	19.53	0.33	1.72%	19.45	19.53	19.45	620
Jun 28 2024	19.20	-0.34	-1.74%	20.12	20.12	19.20	250
Jun 27 2024	19.54	0.19	0.98%	19.22	19.59	19.22	984
Jun 26 2024	19.35	0.00	0.00%	19.35	19.35	19.35	0
Jun 25 2024	19.35	0.74	3.98%	19.35	19.35	19.35	142
Jun 24 2024	18.61	-0.83	-4.27%	19.02	19.02	18.61	1,540
Jun 21 2024	19.44	-0.16	-0.82%	18.81	19.44	18.81	4,685
Jun 20 2024	19.60	-0.13	-0.66%	19.56	19.61	19.56	922
Jun 19 2024	19.73	0.21	1.08%	19.73	19.73	19.73	24
Jun 18 2024	19.52	-0.40	-2.01%	19.55	19.55	19.51	626
Jun 17 2024	19.92	0.37	1.89%	19.46	19.92	19.33	18,565
Jun 14 2024	19.55	-0.19	-0.96%	19.75	19.79	19.54	3,986
Jun 13 2024	19.74	-0.26	-1.30%	19.66	20.07	19.66	1,481
Jun 12 2024	20.00	0.19	0.96%	20.13	20.13	20.00	510
Jun 11 2024	19.81	-0.54	-2.65%	19.93	19.93	18.06	654
Jun 10 2024	20.35	0.22	1.09%	18.28	20.41	18.28	1,210
Jun 07 2024	20.13	-0.21	-1.03%	20.41	20.50	20.13	4,150
Jun 06 2024	20.34	0.09	0.44%	20.32	20.40	20.32	1,975
Jun 05 2024	20.25	0.48	2.43%	20.00	20.25	19.99	7,561
Jun 04 2024	19.77	0.34	1.75%	19.62	19.88	19.62	4,676
Jun 03 2024	19.43	0.28	1.46%	19.06	19.46	19.06	6,718
May 31 2024	19.15	-0.33	-1.69%	19.22	19.22	19.00	2,795
May 30 2024	19.48	-0.03	-0.15%	19.70	19.70	19.48	1,820
May 29 2024	19.51	-0.17	-0.86%	19.22	19.57	19.22	1,589
May 28 2024	19.68	0.18	0.92%	19.53	19.68	19.53	1,711
May 27 2024	19.50	0.08	0.41%	19.50	19.50	19.50	31
May 24 2024	19.42	0.27	1.41%	19.20	19.42	19.20	2,679
May 23 2024	19.15	-0.13	-0.67%	19.26	19.35	19.15	15,180
May 22 2024	19.28	0.14	0.73%	18.91	19.46	18.91	12,453
May 21 2024	19.14	0.95	5.22%	18.47	19.34	18.47	2,717
May 17 2024	18.19	0.36	2.02%	18.19	18.19	18.19	225
May 16 2024	17.83	-0.31	-1.71%	18.24	18.24	17.83	425
May 15 2024	18.14	0.62	3.54%	18.00	18.14	18.00	1,591
May 14 2024	17.52	0.01	0.06%	17.25	17.57	17.25	11,110
May 13 2024	17.51	0.00	0.00%	17.56	17.75	17.51	20,490
May 10 2024	17.51	-0.47	-2.61%	17.50	17.51	17.50	425
May 09 2024	17.98	-0.10	-0.55%	18.01	18.01	17.76	1,305
May 08 2024	18.08	-0.40	-2.16%	18.21	18.21	18.04	7,512
May 07 2024	18.48	-0.10	-0.54%	18.79	18.79	18.48	245
May 06 2024	18.58	0.27	1.47%	18.58	18.58	18.58	100
May 03 2024	18.31	0.39	2.18%	18.42	18.42	18.25	3,624
May 02 2024	17.92	0.37	2.11%	17.86	17.99	17.86	8,400
May 01 2024	17.55	-0.21	-1.18%	17.57	17.77	17.55	1,325
Apr 30 2024	17.76	-0.63	-3.43%	19.49	19.49	17.76	513
Apr 29 2024	18.39	-0.17	-0.92%	18.54	18.54	18.39	120

Ninepoint Web3 Innovators

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions