Ninepoint Carbon Credit ETF Series D (0P0001OQ2J.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Jun 05, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| May 31, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| May 30, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| May 29, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| May 28, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| May 27, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| May 24, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| May 23, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| May 22, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| May 21, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| May 17, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| May 16, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| May 15, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| May 14, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| May 13, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| May 10, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| May 09, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| May 08, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| May 07, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| May 06, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| May 03, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| May 02, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| May 01, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Apr 30, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Apr 25, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Apr 24, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Apr 23, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Apr 22, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Apr 19, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Apr 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 16, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| Apr 11, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Apr 08, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Apr 05, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Apr 04, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Apr 03, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Apr 02, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Apr 01, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Mar 28, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Mar 27, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Mar 26, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Mar 25, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Mar 20, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 19, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Mar 18, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Mar 13, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Mar 12, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 11, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Mar 08, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Mar 07, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Mar 06, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Mar 05, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Mar 04, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Mar 01, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Feb 27, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Feb 26, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Feb 21, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Feb 20, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Feb 16, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Feb 13, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Feb 12, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Feb 07, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Feb 06, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Feb 05, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Feb 02, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| Feb 01, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jan 25, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Jan 24, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Jan 23, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Jan 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.