Canada markets open in 8 hours 24 minutes

Ninepoint Carbon Credit ETF (CBON.NE)

NEO - NEO Real Time Price. Currency in CAD
Add to watchlist
25.86+0.56 (+2.21%)
At close: 03:37PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202225.8625.8625.8625.8625.86100
Aug 04, 202224.9424.9424.9424.9424.94100
Aug 03, 202225.7125.7125.7125.7125.71100
Aug 02, 202223.9323.9323.9323.9323.93-
Jul 29, 202223.9323.9323.9323.9323.93100
Jul 28, 202224.4624.4624.4624.4624.46100
Jul 27, 202223.7423.7423.7423.7423.74100
Jul 26, 202224.2724.2724.2724.2724.27100
Jul 25, 202223.7523.7523.7523.7523.75104
Jul 22, 202224.5224.5224.5224.5224.52111
Jul 21, 202224.1524.1524.1524.1524.15101
Jul 20, 202224.8524.8624.8524.8624.862,022
Jul 19, 202225.5825.5825.5825.5825.58106
Jul 18, 202225.1925.1925.1925.1925.19101
Jul 15, 202226.0026.0026.0026.0026.00112
Jul 14, 202225.1925.1925.1925.1925.19102
Jul 13, 202224.8624.8624.8624.8624.86251
Jul 12, 202226.2226.2226.2226.2226.22100
Jul 11, 202226.2226.2226.2226.2226.22115
Jul 08, 202225.6625.6625.6625.6625.66100
Jul 07, 202226.3926.3926.3926.3926.39104
Jul 06, 202225.8125.8125.7925.7925.79267
Jul 05, 202226.4326.4326.4326.4326.43256
Jul 04, 202226.7126.7126.7126.7126.71-
Jun 30, 202225.9626.7125.9626.7126.71512
Jun 29, 202225.5125.5125.5125.5125.51-
Jun 28, 202225.9625.9625.5125.5125.511,141
Jun 27, 202226.1326.1326.1326.1326.13100
Jun 24, 202225.7525.7525.7525.7525.75103
Jun 23, 202226.1626.1626.1626.1626.16-
Jun 22, 202226.1326.2226.0926.1626.1621,960
Jun 21, 202226.2126.2126.2126.2126.21638
Jun 20, 202226.5026.5026.5026.5026.50-
Jun 17, 202226.5026.5026.5026.5026.505,454
Jun 16, 202226.6326.6325.8625.8625.861,100
Jun 15, 202226.0826.0826.0826.0826.08102
Jun 14, 202226.5926.5926.5926.5926.59100
Jun 13, 202226.0026.0026.0026.0026.00-
Jun 10, 202226.0026.0026.0026.0026.00-
Jun 09, 202226.0026.0026.0026.0026.005,000
Jun 08, 202225.8526.0525.7525.7525.7512,713
Jun 07, 202226.0626.0626.0626.0626.061,056
Jun 06, 202226.0326.0326.0326.0326.03149
Jun 03, 202226.0026.0026.0026.0026.00-
Jun 02, 202226.0026.0026.0026.0026.00-
Jun 01, 202226.0026.0026.0026.0026.00103
May 31, 202226.0026.0026.0026.0026.00201
May 30, 202226.6227.0026.5826.6426.644,542
May 27, 202226.2127.3926.2126.7326.7311,861
May 26, 202226.2326.2326.2326.2326.23424
May 25, 202225.9425.9425.9425.9425.94154
May 24, 202225.9425.9425.9425.9425.94245
May 20, 202225.2525.2525.2525.2525.25219
May 19, 202226.1726.1726.1726.1726.17-
May 18, 202226.1026.1726.1026.1726.173,533
May 17, 202226.5126.5126.5126.5126.51103
May 16, 202226.7226.7226.7226.7226.72-
May 13, 202226.7226.7226.7226.7226.72-
May 12, 202226.7226.7226.7226.7226.72100
May 11, 202226.7526.7526.7526.7526.75-
May 10, 202226.7526.7526.7526.7526.75-
May 09, 202226.7526.7526.7526.7526.75-
May 06, 202226.7526.7526.7526.7526.75120
May 05, 202226.8726.8726.6626.6626.661,391
May 04, 202225.9725.9725.9725.9725.97-
May 03, 202225.9725.9725.9725.9725.97-
May 02, 202226.1527.7025.9725.9725.97511
Apr 29, 202225.7925.7925.7925.7925.79110
Apr 28, 202225.7525.7525.7525.7525.75-
Apr 27, 202225.7525.7525.7525.7525.75-
Apr 26, 202225.7525.7525.7525.7525.75119
Apr 25, 202225.4025.4025.4025.4025.40-
Apr 22, 202225.4025.4025.4025.4025.40-
Apr 21, 202225.4025.4025.4025.4025.40425
Apr 20, 202225.6525.8925.6525.8925.89528
Apr 19, 202224.9324.9324.9324.9324.93-
Apr 18, 202224.9324.9324.9324.9324.93554
Apr 14, 202224.8625.2524.8625.1225.12504
Apr 13, 202224.9724.9724.9724.9724.97112
Apr 12, 202224.5124.5124.5124.5124.51135
Apr 11, 202223.6723.6723.6723.6723.67-
Apr 08, 202223.6723.6723.6723.6723.67-
Apr 07, 202223.6723.6723.6723.6723.67-
Apr 06, 202223.6723.6723.6723.6723.67-
Apr 05, 202223.6723.6723.6723.6723.67146
Apr 04, 202224.1124.1124.1124.1124.11-
Apr 01, 202224.1124.1124.1124.1124.11154
Mar 31, 202223.6123.6123.6123.6123.61269
Mar 30, 202224.7724.7724.7724.7724.77-
Mar 29, 202224.7724.7724.7724.7724.77263
Mar 28, 202224.2824.3424.2824.3424.34629
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.