Ninepoint Gold and Precious Minrls Ser A (0P00007224.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Apr 23, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Apr 22, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Apr 19, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Apr 18, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| Apr 17, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| Apr 16, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| Apr 15, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Apr 12, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| Apr 11, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| Apr 10, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Apr 09, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | - |
| Apr 08, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| Apr 05, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Apr 04, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Apr 03, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Apr 02, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Apr 01, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Mar 28, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| Mar 27, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| Mar 26, 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| Mar 25, 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| Mar 22, 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| Mar 21, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Mar 20, 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| Mar 19, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Mar 18, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Mar 15, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Mar 14, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| Mar 13, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Mar 12, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| Mar 11, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Mar 08, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Mar 07, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Mar 06, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Mar 05, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Mar 04, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Mar 01, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Feb 29, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Feb 28, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| Feb 27, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Feb 26, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| Feb 23, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| Feb 22, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Feb 21, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| Feb 20, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| Feb 16, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Feb 15, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| Feb 14, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Feb 13, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| Feb 12, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Feb 09, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Feb 08, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| Feb 07, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Feb 06, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Feb 05, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Feb 02, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Feb 01, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Jan 31, 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Jan 30, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Jan 29, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Jan 26, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Jan 25, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Jan 24, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Jan 23, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Jan 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jan 19, 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| Jan 18, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Jan 17, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Jan 16, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Jan 15, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Jan 12, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Jan 11, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Jan 10, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Jan 09, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| Jan 08, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Jan 05, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Jan 04, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| Jan 03, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Jan 02, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| Dec 29, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Dec 28, 2023 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| Dec 27, 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Dec 22, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Dec 21, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Dec 20, 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Dec 19, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| Dec 18, 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Dec 15, 2023 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Dec 14, 2023 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Dec 13, 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| Dec 12, 2023 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Dec 11, 2023 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Dec 08, 2023 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Dec 07, 2023 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Dec 06, 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Dec 05, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Dec 04, 2023 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| *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.