Ninepoint Energy Fund Series D (0P0001DY5K.TO)

Toronto - Toronto Delayed Price. Currency in CAD

Add to watchlist

8.37+0.40 (+4.98%)

At close: 3:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	8.37	8.37	8.37	8.37	8.37	-
Mar. 04, 2021	7.97	7.97	7.97	7.97	7.97	-
Mar. 03, 2021	-	-	-	-	-	-
Mar. 02, 2021	7.55	7.55	7.55	7.55	7.55	-
Mar. 01, 2021	-	-	-	-	-	-
Feb. 26, 2021	7.45	7.45	7.45	7.45	7.45	-
Feb. 25, 2021	7.51	7.51	7.51	7.51	7.51	-
Feb. 24, 2021	7.77	7.77	7.77	7.77	7.77	-
Feb. 23, 2021	7.52	7.52	7.52	7.52	7.52	-
Feb. 22, 2021	7.42	7.42	7.42	7.42	7.42	-
Feb. 19, 2021	7.03	7.03	7.03	7.03	7.03	-
Feb. 18, 2021	7.04	7.04	7.04	7.04	7.04	-
Feb. 17, 2021	7.18	7.18	7.18	7.18	7.18	-
Feb. 16, 2021	7.17	7.17	7.17	7.17	7.17	-
Feb. 12, 2021	7.01	7.01	7.01	7.01	7.01	-
Feb. 11, 2021	6.85	6.85	6.85	6.85	6.85	-
Feb. 10, 2021	6.85	6.85	6.85	6.85	6.85	-
Feb. 09, 2021	6.67	6.67	6.67	6.67	6.67	-
Feb. 08, 2021	6.55	6.55	6.55	6.55	6.55	-
Feb. 05, 2021	6.33	6.33	6.33	6.33	6.33	-
Feb. 04, 2021	6.18	6.18	6.18	6.18	6.18	-
Feb. 03, 2021	5.92	5.92	5.92	5.92	5.92	-
Feb. 02, 2021	5.64	5.64	5.64	5.64	5.64	-
Feb. 01, 2021	5.55	5.55	5.55	5.55	5.55	-
Jan. 29, 2021	5.21	5.21	5.21	5.21	5.21	-
Jan. 28, 2021	5.34	5.34	5.34	5.34	5.34	-
Jan. 27, 2021	5.33	5.33	5.33	5.33	5.33	-
Jan. 26, 2021	5.31	5.31	5.31	5.31	5.31	-
Jan. 25, 2021	5.50	5.50	5.50	5.50	5.50	-
Jan. 22, 2021	5.53	5.53	5.53	5.53	5.53	-
Jan. 21, 2021	5.65	5.65	5.65	5.65	5.65	-
Jan. 20, 2021	5.75	5.75	5.75	5.75	5.75	-
Jan. 19, 2021	5.69	5.69	5.69	5.69	5.69	-
Jan. 18, 2021	5.55	5.55	5.55	5.55	5.55	-
Jan. 15, 2021	5.69	5.69	5.69	5.69	5.69	-
Jan. 14, 2021	5.88	5.88	5.88	5.88	5.88	-
Jan. 13, 2021	5.72	5.72	5.72	5.72	5.72	-
Jan. 12, 2021	5.76	5.76	5.76	5.76	5.76	-
Jan. 11, 2021	5.55	5.55	5.55	5.55	5.55	-
Jan. 08, 2021	5.62	5.62	5.62	5.62	5.62	-
Jan. 07, 2021	5.64	5.64	5.64	5.64	5.64	-
Jan. 06, 2021	5.54	5.54	5.54	5.54	5.54	-
Jan. 05, 2021	5.47	5.47	5.47	5.47	5.47	-
Jan. 04, 2021	5.09	5.09	5.09	5.09	5.09	-
Dec. 31, 2020	5.09	5.09	5.09	5.09	5.09	-
Dec. 30, 2020	5.16	5.16	5.16	5.16	5.16	-
Dec. 29, 2020	5.05	5.05	5.05	5.05	5.05	-
Dec. 24, 2020	5.10	5.10	5.10	5.10	5.10	-
Dec. 23, 2020	5.13	5.13	5.13	5.13	5.13	-
Dec. 22, 2020	4.88	4.88	4.88	4.88	4.88	-
Dec. 21, 2020	4.99	4.99	4.99	4.99	4.99	-
Dec. 18, 2020	5.21	5.21	5.21	5.21	5.21	-
Dec. 17, 2020	5.23	5.23	5.23	5.23	5.23	-
Dec. 16, 2020	5.23	5.23	5.23	5.23	5.23	-
Dec. 15, 2020	5.34	5.34	5.34	5.34	5.34	-
Dec. 14, 2020	5.30	5.30	5.30	5.30	5.30	-
Dec. 11, 2020	5.37	5.37	5.37	5.37	5.37	-
Dec. 10, 2020	5.27	5.27	5.27	5.27	5.27	-
Dec. 09, 2020	5.02	5.02	5.02	5.02	5.02	-
Dec. 08, 2020	4.98	4.98	4.98	4.98	4.98	-
Dec. 07, 2020	4.88	4.88	4.88	4.88	4.88	-
Dec. 04, 2020	4.90	4.90	4.90	4.90	4.90	-
Dec. 03, 2020	4.56	4.56	4.56	4.56	4.56	-
Dec. 02, 2020	4.56	4.56	4.56	4.56	4.56	-
Dec. 01, 2020	4.42	4.42	4.42	4.42	4.42	-
Nov. 30, 2020	4.43	4.43	4.43	4.43	4.43	-
Nov. 27, 2020	4.66	4.66	4.66	4.66	4.66	-
Nov. 26, 2020	4.60	4.60	4.60	4.60	4.60	-
Nov. 25, 2020	4.59	4.59	4.59	4.59	4.59	-
Nov. 24, 2020	4.62	4.62	4.62	4.62	4.62	-
Nov. 23, 2020	4.32	4.32	4.32	4.32	4.32	-
Nov. 20, 2020	4.03	4.03	4.03	4.03	4.03	-
Nov. 19, 2020	4.01	4.01	4.01	4.01	4.01	-
Nov. 18, 2020	3.99	3.99	3.99	3.99	3.99	-
Nov. 17, 2020	3.96	3.96	3.96	3.96	3.96	-
Nov. 16, 2020	3.92	3.92	3.92	3.92	3.92	-
Nov. 13, 2020	3.71	3.71	3.71	3.71	3.71	-
Nov. 12, 2020	3.64	3.64	3.64	3.64	3.64	-
Nov. 11, 2020	3.85	3.85	3.85	3.85	3.85	-
Nov. 10, 2020	3.83	3.83	3.83	3.83	3.83	-
Nov. 09, 2020	3.67	3.67	3.67	3.67	3.67	-
Nov. 06, 2020	3.34	3.34	3.34	3.34	3.34	-
Nov. 05, 2020	3.44	3.44	3.44	3.44	3.44	-
Nov. 04, 2020	3.38	3.38	3.38	3.38	3.38	-
Nov. 03, 2020	3.44	3.44	3.44	3.44	3.44	-
Nov. 02, 2020	3.36	3.36	3.36	3.36	3.36	-
Oct. 30, 2020	3.32	3.32	3.32	3.32	3.32	-
Oct. 29, 2020	3.30	3.30	3.30	3.30	3.30	-
Oct. 28, 2020	3.25	3.25	3.25	3.25	3.25	-
Oct. 27, 2020	3.41	3.41	3.41	3.41	3.41	-
Oct. 26, 2020	3.44	3.44	3.44	3.44	3.44	-
Oct. 23, 2020	3.56	3.56	3.56	3.56	3.56	-
Oct. 22, 2020	3.58	3.58	3.58	3.58	3.58	-
Oct. 21, 2020	3.44	3.44	3.44	3.44	3.44	-
Oct. 20, 2020	3.46	3.46	3.46	3.46	3.46	-
Oct. 19, 2020	3.40	3.40	3.40	3.40	3.40	-
Oct. 16, 2020	3.44	3.44	3.44	3.44	3.44	-
Oct. 15, 2020	3.40	3.40	3.40	3.40	3.40	-
Oct. 14, 2020	3.33	3.33	3.33	3.33	3.33	-
Oct. 13, 2020	3.33	3.33	3.33	3.33	3.33	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.26(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.20(+1.85%)

Ninepoint Energy Fund Series D (0P0001DY5K.TO)

S&P/TSX
18,380.96
+255.26(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.20(+1.85%)