Canada markets closed

Ninepoint Energy Series D (0P0001DY5K.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
20.57+0.02 (+0.08%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 2024------
Apr 22, 202420.5720.5720.5720.5720.57-
Apr 19, 202420.5520.5520.5520.5520.55-
Apr 18, 202420.4720.4720.4720.4720.47-
Apr 17, 202420.5720.5720.5720.5720.57-
Apr 16, 202420.6620.6620.6620.6620.66-
Apr 15, 202420.6220.6220.6220.6220.62-
Apr 12, 202420.9220.9220.9220.9220.92-
Apr 11, 202421.0721.0721.0721.0721.07-
Apr 10, 202421.3221.3221.3221.3221.32-
Apr 09, 202421.0821.0821.0821.0821.08-
Apr 08, 202421.1621.1621.1621.1621.16-
Apr 05, 202421.2521.2521.2521.2521.25-
Apr 04, 202421.1121.1121.1121.1121.11-
Apr 03, 202421.0521.0521.0521.0521.05-
Apr 02, 202420.6320.6320.6320.6320.63-
Apr 01, 202420.2520.2520.2520.2520.25-
Mar 28, 202420.0620.0620.0620.0620.06-
Mar 27, 202419.9019.9019.9019.9019.90-
Mar 26, 202419.7119.7119.7119.7119.71-
Mar 25, 202419.8619.8619.8619.8619.86-
Mar 22, 202419.5519.5519.5519.5519.55-
Mar 21, 202419.6119.6119.6119.6119.61-
Mar 20, 202419.6219.6219.6219.6219.62-
Mar 19, 202419.6319.6319.6319.6319.63-
Mar 18, 202419.4319.4319.4319.4319.43-
Mar 15, 202419.2619.2619.2619.2619.26-
Mar 14, 202419.2019.2019.2019.2019.20-
Mar 13, 202418.8818.8818.8818.8818.88-
Mar 12, 202418.5518.5518.5518.5518.55-
Mar 11, 202418.5318.5318.5318.5318.53-
Mar 08, 202418.6018.6018.6018.6018.60-
Mar 07, 202418.7718.7718.7718.7718.77-
Mar 06, 202418.8218.8218.8218.8218.82-
Mar 05, 202418.7618.7618.7618.7618.76-
Mar 04, 202418.6318.6318.6318.6318.63-
Mar 01, 202418.7818.7818.7818.7818.78-
Feb 29, 202418.4618.4618.4618.4618.46-
Feb 28, 202418.4318.4318.4318.4318.43-
Feb 27, 202418.4318.4318.4318.4318.43-
Feb 26, 202418.2818.2818.2818.2818.28-
Feb 23, 202418.1018.1018.1018.1018.10-
Feb 22, 202418.1718.1718.1718.1718.17-
Feb 21, 202417.9817.9817.9817.9817.98-
Feb 20, 202417.5317.5317.5317.5317.53-
Feb 16, 202417.6717.6717.6717.6717.67-
Feb 15, 202417.5317.5317.5317.5317.53-
Feb 14, 202416.8216.8216.8216.8216.82-
Feb 13, 202416.8716.8716.8716.8716.87-
Feb 12, 202417.1117.1117.1117.1117.11-
Feb 09, 202416.8216.8216.8216.8216.82-
Feb 08, 202416.8516.8516.8516.8516.85-
Feb 07, 202416.4816.4816.4816.4816.48-
Feb 06, 202416.4716.4716.4716.4716.47-
Feb 05, 202416.2816.2816.2816.2816.28-
Feb 02, 202416.4616.4616.4616.4616.46-
Feb 01, 202416.7916.7916.7916.7916.79-
Jan 31, 202417.0817.0817.0817.0817.08-
Jan 30, 202417.3717.3717.3717.3717.37-
Jan 29, 202417.0417.0417.0417.0417.04-
Jan 26, 202417.3117.3117.3117.3117.31-
Jan 25, 202417.3317.3317.3317.3317.33-
Jan 24, 202417.0017.0017.0017.0017.00-
Jan 23, 202416.6716.6716.6716.6716.67-
Jan 22, 202416.5216.5216.5216.5216.52-
Jan 19, 202416.3416.3416.3416.3416.34-
Jan 18, 202416.3816.3816.3816.3816.38-
Jan 17, 202416.4716.4716.4716.4716.47-
Jan 16, 202416.6816.6816.6816.6816.68-
Jan 15, 202417.1317.1317.1317.1317.13-
Jan 12, 202416.8216.8216.8216.8216.82-
Jan 11, 202416.7216.7216.7216.7216.72-
Jan 10, 202416.6016.6016.6016.6016.60-
Jan 09, 202416.6916.6916.6916.6916.69-
Jan 08, 202416.8116.8116.8116.8116.81-
Jan 05, 202417.1817.1817.1817.1817.18-
Jan 04, 202416.9516.9516.9516.9516.95-
Jan 03, 202417.2117.2117.2117.2117.21-
Jan 02, 202416.8016.8016.8016.8016.80-
Dec 29, 202316.8016.8016.8016.8016.80-
Dec 28, 202316.7816.7816.7816.7816.78-
Dec 27, 202317.2517.2517.2517.2517.25-
Dec 22, 202317.2117.2117.2117.2117.21-
Dec 21, 202317.2117.2117.2117.2117.21-
Dec 20, 202317.0717.0717.0717.0717.07-
Dec 19, 202317.2517.2517.2517.2517.25-
Dec 18, 202316.9116.9116.9116.9116.91-
Dec 15, 202316.7416.7416.7416.7416.74-
Dec 14, 202317.1317.1317.1317.1317.13-
Dec 13, 202316.6316.6316.6316.6316.63-
Dec 12, 202316.2016.2016.2016.2016.20-
Dec 11, 202316.6316.6316.6316.6316.63-
Dec 08, 202316.9516.9516.9516.9516.95-
Dec 07, 202316.7516.7516.7516.7516.75-
Dec 06, 202316.6216.6216.6216.6216.62-
Dec 05, 202317.3017.3017.3017.3017.30-
Dec 04, 202317.7717.7717.7717.7717.77-
Dec 01, 202318.2718.2718.2718.2718.27-
Nov 30, 202318.3818.3818.3818.3818.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...