Canada markets close in 4 hours 15 minutes

Ninepoint Energy Income Ser D (0P0001OPVE.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
11.33+0.02 (+0.18%)
As of 04:00PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 202411.3311.3311.3311.3311.33-
May 02, 202411.3111.3111.3111.3111.31-
May 01, 202411.2811.2811.2811.2811.28-
Apr 30, 202411.4311.4311.4311.4311.43-
Apr 29, 202411.7311.7311.7311.7311.73-
Apr 26, 202411.6711.6711.6711.6711.67-
Apr 25, 202411.6611.6611.6611.6611.66-
Apr 24, 202411.6211.6211.6211.6211.62-
Apr 23, 202411.6011.6011.6011.6011.60-
Apr 22, 202411.5111.5111.5111.5111.51-
Apr 19, 202411.4611.4611.4611.4611.46-
Apr 18, 202411.4311.4311.4311.4311.43-
Apr 17, 202411.4711.4711.4711.4711.47-
Apr 16, 202411.4911.4911.4911.4911.49-
Apr 15, 202411.5111.5111.5111.5111.51-
Apr 12, 202411.5711.5711.5711.5711.57-
Apr 11, 202411.6011.6011.6011.6011.60-
Apr 10, 202411.6411.6411.6411.6411.64-
Apr 09, 202411.5611.5611.5611.5611.56-
Apr 08, 202411.5511.5511.5511.5511.55-
Apr 05, 202411.5111.5111.5111.5111.51-
Apr 04, 202411.4211.4211.4211.4211.42-
Apr 03, 202411.4111.4111.4111.4111.41-
Apr 02, 202411.3111.3111.3111.3111.31-
Apr 01, 202411.2911.2911.2911.2911.29-
Mar 28, 202411.2411.2411.2411.2411.24-
Mar 27, 202411.2311.2311.2311.2311.23-
Mar 26, 202411.1511.1511.1511.1511.15-
Mar 25, 202411.1811.1811.1811.1811.18-
Mar 22, 202411.0811.0811.0811.0811.08-
Mar 21, 202411.1311.1311.1311.1311.13-
Mar 20, 202411.0911.0911.0911.0911.09-
Mar 19, 202411.0811.0811.0811.0811.08-
Mar 18, 202411.0011.0011.0011.0011.00-
Mar 15, 202410.9310.9310.9310.9310.93-
Mar 14, 202410.8910.8910.8910.8910.89-
Mar 13, 202410.8010.8010.8010.8010.80-
Mar 12, 202410.7310.7310.7310.7310.73-
Mar 11, 202410.7210.7210.7210.7210.72-
Mar 08, 202410.7210.7210.7210.7210.72-
Mar 07, 202410.7410.7410.7410.7410.74-
Mar 06, 202410.7110.7110.7110.7110.71-
Mar 05, 202410.7310.7310.7310.7310.73-
Mar 04, 202410.7010.7010.7010.7010.70-
Mar 01, 202410.7010.7010.7010.7010.70-
Feb 29, 202410.6610.6610.6610.6610.66-
Feb 28, 202410.6810.6810.6810.6810.68-
Feb 27, 202410.6710.6710.6710.6710.67-
Feb 26, 202410.6110.6110.6110.6110.61-
Feb 23, 202410.5810.5810.5810.5810.58-
Feb 22, 202410.6010.6010.6010.6010.60-
Feb 21, 202410.5610.5610.5610.5610.56-
Feb 20, 202410.3410.3410.3410.3410.34-
Feb 16, 202410.3510.3510.3510.3510.35-
Feb 15, 202410.2610.2610.2610.2610.26-
Feb 14, 202410.0010.0010.0010.0010.00-
Feb 13, 202410.0110.0110.0110.0110.01-
Feb 12, 202410.1410.1410.1410.1410.14-
Feb 09, 20249.939.939.939.939.93-
Feb 08, 20249.969.969.969.969.96-
Feb 07, 20249.869.869.869.869.86-
Feb 06, 20249.849.849.849.849.84-
Feb 05, 20249.789.789.789.789.78-
Feb 02, 20249.849.849.849.849.84-
Feb 01, 20249.989.989.989.989.98-
Jan 31, 202410.0610.0610.0610.0610.06-
Jan 30, 202410.2610.2610.2610.2610.26-
Jan 29, 202410.1510.1510.1510.1510.15-
Jan 26, 202410.2210.2210.2210.2210.22-
Jan 25, 202410.2010.2010.2010.2010.20-
Jan 24, 202410.0610.0610.0610.0610.06-
Jan 23, 20249.979.979.979.979.97-
Jan 22, 20249.939.939.939.939.93-
Jan 19, 20249.859.859.859.859.85-
Jan 18, 20249.879.879.879.879.87-
Jan 17, 20249.899.899.899.899.89-
Jan 16, 20249.979.979.979.979.97-
Jan 15, 202410.3210.3210.3210.3210.32-
Jan 12, 202410.2810.2810.2810.2810.28-
Jan 11, 202410.2110.2110.2110.2110.21-
Jan 10, 202410.1410.1410.1410.1410.14-
Jan 09, 202410.2010.2010.2010.2010.20-
Jan 08, 202410.2510.2510.2510.2510.25-
Jan 05, 202410.3110.3110.3110.3110.31-
Jan 04, 202410.2710.2710.2710.2710.27-
Jan 03, 202410.4210.4210.4210.4210.42-
Jan 02, 202410.2210.2210.2210.2210.22-
Dec 29, 202310.2110.2110.2110.2110.21-
Dec 28, 202310.2110.2110.2110.2110.21-
Dec 27, 202310.4110.4110.4110.4110.41-
Dec 22, 202310.3310.3310.3310.3310.33-
Dec 21, 202310.3310.3310.3310.3310.33-
Dec 20, 202310.2410.2410.2410.2410.24-
Dec 19, 202310.3310.3310.3310.3310.33-
Dec 18, 202310.2210.2210.2210.2210.22-
Dec 15, 202310.0810.0810.0810.0810.08-
Dec 14, 202310.1910.1910.1910.1910.19-
Dec 13, 20239.969.969.969.969.96-
Dec 12, 20239.759.759.759.759.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...