Canada markets closed

Ninepoint Gold and Precious Minrls Ser D (0P0001HHLA.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
15.52+0.12 (+0.80%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 2024------
Apr 29, 202415.5215.5215.5215.5215.52-
Apr 26, 202415.4015.4015.4015.4015.40-
Apr 25, 202415.1915.1915.1915.1915.19-
Apr 24, 202414.9914.9914.9914.9914.99-
Apr 23, 202414.9614.9614.9614.9614.96-
Apr 22, 202414.8814.8814.8814.8814.88-
Apr 19, 202415.3015.3015.3015.3015.30-
Apr 18, 202415.1615.1615.1615.1615.16-
Apr 17, 202415.0915.0915.0915.0915.09-
Apr 16, 202414.8814.8814.8814.8814.88-
Apr 15, 202414.9714.9714.9714.9714.97-
Apr 12, 202415.1915.1915.1915.1915.19-
Apr 11, 202415.1815.1815.1815.1815.18-
Apr 10, 202414.9614.9614.9614.9614.96-
Apr 09, 202415.1915.1915.1915.1915.19-
Apr 08, 202415.0715.0715.0715.0715.07-
Apr 05, 202415.0315.0315.0315.0315.03-
Apr 04, 202414.7114.7114.7114.7114.71-
Apr 03, 202414.7514.7514.7514.7514.75-
Apr 02, 202414.4914.4914.4914.4914.49-
Apr 01, 202414.2614.2614.2614.2614.26-
Mar 28, 202414.1614.1614.1614.1614.16-
Mar 27, 202413.8813.8813.8813.8813.88-
Mar 26, 202413.5413.5413.5413.5413.54-
Mar 25, 202413.4613.4613.4613.4613.46-
Mar 22, 202413.4013.4013.4013.4013.40-
Mar 21, 202413.5913.5913.5913.5913.59-
Mar 20, 202413.4713.4713.4713.4713.47-
Mar 19, 202413.2113.2113.2113.2113.21-
Mar 18, 202413.2913.2913.2913.2913.29-
Mar 15, 202413.3913.3913.3913.3913.39-
Mar 14, 202413.4113.4113.4113.4113.41-
Mar 13, 202413.3713.3713.3713.3713.37-
Mar 12, 202413.2713.2713.2713.2713.27-
Mar 11, 202413.2313.2313.2313.2313.23-
Mar 08, 202413.2613.2613.2613.2613.26-
Mar 07, 202413.2213.2213.2213.2213.22-
Mar 06, 202413.0013.0013.0013.0013.00-
Mar 05, 202412.9012.9012.9012.9012.90-
Mar 04, 202412.6112.6112.6112.6112.61-
Mar 01, 202412.0112.0112.0112.0112.01-
Feb 29, 202411.6911.6911.6911.6911.69-
Feb 28, 202411.4011.4011.4011.4011.40-
Feb 27, 202411.4411.4411.4411.4411.44-
Feb 26, 202411.5511.5511.5511.5511.55-
Feb 23, 202411.6211.6211.6211.6211.62-
Feb 22, 202411.5911.5911.5911.5911.59-
Feb 21, 202411.7511.7511.7511.7511.75-
Feb 20, 202411.9811.9811.9811.9811.98-
Feb 16, 202412.0012.0012.0012.0012.00-
Feb 15, 202411.8711.8711.8711.8711.87-
Feb 14, 202411.7211.7211.7211.7211.72-
Feb 13, 202411.7311.7311.7311.7311.73-
Feb 12, 202412.1112.1112.1112.1112.11-
Feb 09, 202412.1112.1112.1112.1112.11-
Feb 08, 202412.2212.2212.2212.2212.22-
Feb 07, 202412.2912.2912.2912.2912.29-
Feb 06, 202412.3112.3112.3112.3112.31-
Feb 05, 202412.3112.3112.3112.3112.31-
Feb 02, 202412.6112.6112.6112.6112.61-
Feb 01, 202412.7412.7412.7412.7412.74-
Jan 31, 202412.4712.4712.4712.4712.47-
Jan 30, 202412.5912.5912.5912.5912.59-
Jan 29, 202412.6012.6012.6012.6012.60-
Jan 26, 202412.4512.4512.4512.4512.45-
Jan 25, 202412.5012.5012.5012.5012.50-
Jan 24, 202412.3712.3712.3712.3712.37-
Jan 23, 202412.3112.3112.3112.3112.31-
Jan 22, 202412.2012.2012.2012.2012.20-
Jan 19, 202412.1912.1912.1912.1912.19-
Jan 18, 202412.2012.2012.2012.2012.20-
Jan 17, 202412.2112.2112.2112.2112.21-
Jan 16, 202412.5912.5912.5912.5912.59-
Jan 15, 202412.8212.8212.8212.8212.82-
Jan 12, 202412.8612.8612.8612.8612.86-
Jan 11, 202412.5212.5212.5212.5212.52-
Jan 10, 202412.6112.6112.6112.6112.61-
Jan 09, 202412.6612.6612.6612.6612.66-
Jan 08, 202412.7212.7212.7212.7212.72-
Jan 05, 202412.8212.8212.8212.8212.82-
Jan 04, 202412.7912.7912.7912.7912.79-
Jan 03, 202412.9012.9012.9012.9012.90-
Jan 02, 202413.2613.2613.2613.2613.26-
Dec 29, 202313.4013.4013.4013.4013.40-
Dec 28, 202313.5413.5413.5413.5413.54-
Dec 27, 202313.7713.7713.7713.7713.77-
Dec 22, 202313.6313.6313.6313.6313.63-
Dec 21, 202313.5613.5613.5613.5613.56-
Dec 20, 202313.4313.4313.4313.4313.43-
Dec 19, 202313.5313.5313.5313.5313.53-
Dec 18, 202313.2113.2113.2113.2113.21-
Dec 15, 202313.2613.2613.2613.2613.26-
Dec 14, 202313.3613.3613.3613.3613.36-
Dec 13, 202313.0513.0513.0513.0513.05-
Dec 12, 202312.6412.6412.6412.6412.64-
Dec 11, 202312.8012.8012.8012.8012.80-
Dec 08, 202313.0213.0213.0213.0213.02-
Dec 07, 202313.1613.1613.1613.1613.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...