Ninepoint Crypto and AI Leaders ETF (TKN)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 26.88 | -0.13 | -0.48 | 27.97 | 27.97 | 26.69 | 5913 |
| 1737153600 | 27.01 | 1 | 3.84 | 26.5 | 27.21 | 26.5 | 5767 |
| 1737067200 | 26.01 | 0.31 | 1.21 | 25.7 | 26.02 | 25.7 | 7037 |
| 1736980800 | 25.7 | 1.19 | 4.86 | 25.5 | 25.84 | 25.5 | 200 |
| 1736894400 | 24.51 | 0.48 | 2.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1736808000 | 24.03 | -0.52 | -2.12 | 23.39 | 24.03 | 23.39 | 1093 |
| 1736548800 | 24.55 | -0.16 | -0.65 | 24.45 | 24.55 | 24.45 | 530 |
| 1736462400 | 24.71 | -0.33 | -1.32 | 24.47 | 24.71 | 24.47 | 104 |
| 1736376000 | 25.04 | -0.38 | -1.49 | 25.2 | 25.21 | 25.04 | 896 |
| 1736289600 | 25.42 | -1.43 | -5.33 | 25.33 | 25.42 | 25.33 | 104 |
| 1736203200 | 26.85 | 0.61 | 2.32 | 26.85 | 26.85 | 26.85 | 50 |
| 1735944000 | 26.24 | 1.31 | 5.25 | 26 | 26.24 | 26 | 305 |
| 1735857600 | 24.93 | 0.73 | 3.02 | 25.97 | 25.97 | 24.7 | 513 |
| 1735684800 | 24.2 | -0.34 | -1.39 | 24 | 24.2 | 24 | 196 |
| 1735598400 | 24.54 | -0.39 | -1.56 | 23.55 | 24.54 | 23.55 | 236 |
| 1735339200 | 24.93 | 0.08 | 0.32 | 24.79 | 25.08 | 24.79 | 1163 |
| 1735080000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734993600 | 24.85 | -0.43 | -1.70 | 24.85 | 24.85 | 24.85 | 0 |
| 1734734400 | 25.28 | 0.4 | 1.61 | 25.28 | 25.28 | 25.28 | 0 |
| 1734648000 | 24.88 | -1.14 | -4.38 | 25.85 | 25.85 | 24.88 | 1168 |
| 1734561600 | 26.02 | -1.49 | -5.42 | 27.49 | 27.49 | 26.02 | 1702 |
| 1734475200 | 27.51 | -0.12 | -0.43 | 27.35 | 27.57 | 27.35 | 400 |
| 1734388800 | 27.63 | 0.66 | 2.45 | 27.57 | 27.68 | 27.57 | 924 |
| 1734129600 | 26.97 | 0.3 | 1.12 | 27 | 27 | 26.97 | 500 |
| 1734043200 | 26.67 | 0.08 | 0.30 | 26.85 | 26.85 | 26.55 | 2100 |
| 1733956800 | 26.59 | 1 | 3.91 | 26 | 26.59 | 26 | 750 |
| 1733870400 | 25.59 | -0.62 | -2.37 | 26.2 | 26.2 | 25.45 | 492 |
| 1733784000 | 26.21 | -1.56 | -5.62 | 27.1 | 27.1 | 26.2 | 320 |
| 1733524800 | 27.77 | 1.23 | 4.63 | 27.88 | 27.88 | 27.77 | 685 |
| 1733438400 | 26.54 | -0.15 | -0.56 | 27.3 | 27.48 | 26.5 | 4096 |
| 1733352000 | 26.69 | 1.26 | 4.95 | 26 | 26.69 | 26 | 740 |
| 1733265600 | 25.43 | 0.18 | 0.71 | 25.4 | 25.43 | 25.37 | 762 |
| 1733179200 | 25.25 | 0.4 | 1.61 | 25.5 | 25.5 | 25.25 | 255 |
| 1732920000 | 24.85 | -0.37 | -1.47 | 25.52 | 25.52 | 24.85 | 5330 |
| 1732833600 | 25.22 | -0.09 | -0.36 | 25.22 | 25.22 | 25.22 | 50 |
| 1732747200 | 25.31 | 1.12 | 4.63 | 25 | 25.31 | 24.77 | 1813 |
| 1732660800 | 24.19 | -0.45 | -1.83 | 24.29 | 24.5 | 24.19 | 1767 |
| 1732574400 | 24.64 | 0.06 | 0.24 | 24.6 | 24.64 | 24.54 | 825 |
| 1732315200 | 24.58 | 0.24 | 0.99 | 24.57 | 24.62 | 24.57 | 1022 |
| 1732228800 | 24.34 | 0.13 | 0.54 | 25 | 25 | 24.28 | 2061 |
| 1732142400 | 24.21 | -0.43 | -1.75 | 24.25 | 24.39 | 24.1 | 2600 |
| 1732056000 | 24.64 | 0.14 | 0.57 | 24.36 | 24.64 | 24.34 | 405 |
| 1731969600 | 24.5 | 0.32 | 1.32 | 24 | 24.6 | 24 | 2052 |
| 1731710400 | 24.18 | 0.42 | 1.77 | 23.7 | 24.18 | 23.6 | 2784 |
| 1731624000 | 23.76 | -0.33 | -1.37 | 22.4 | 24 | 22.4 | 1206 |
| 1731537600 | 24.09 | -0.46 | -1.87 | 25 | 25.1 | 24.09 | 2313 |
| 1731451200 | 24.55 | -0.16 | -0.65 | 24.3 | 24.55 | 24.29 | 1985 |
| 1731364800 | 24.71 | 2.23 | 9.92 | 23.24 | 24.98 | 23.24 | 18245 |
| 1731105600 | 22.48 | 0.57 | 2.60 | 21.88 | 22.5 | 21.88 | 1500 |
| 1731019200 | 21.91 | 0.58 | 2.72 | 21.59 | 21.91 | 21.59 | 2782 |
| 1730932800 | 21.33 | 2.23 | 11.68 | 19.1 | 21.33 | 19.1 | 3927 |
| 1730846400 | 19.1 | 0.42 | 2.25 | 19.1 | 19.1 | 19.1 | 38 |
| 1730760000 | 18.68 | -0.47 | -2.45 | 19.66 | 19.66 | 18.68 | 1920 |
| 1730497200 | 19.15 | -0.08 | -0.42 | 19.19 | 19.19 | 19.15 | 140 |
| 1730410800 | 19.23 | -0.88 | -4.38 | 19.35 | 19.35 | 19.16 | 563 |
| 1730324400 | 20.11 | -0.24 | -1.18 | 19.4 | 20.2 | 19.4 | 1998 |
| 1730238000 | 20.35 | 0.42 | 2.11 | 20 | 20.35 | 20 | 3401 |
| 1730151600 | 19.93 | 0.54 | 2.78 | 19.88 | 19.93 | 19.88 | 1571 |
| 1729892400 | 19.39 | -0.12 | -0.62 | 19.6 | 19.6 | 19.34 | 770 |
| 1729806000 | 19.51 | 0.33 | 1.72 | 19.51 | 19.51 | 19.51 | 15 |
| 1729719600 | 19.18 | -0.63 | -3.18 | 18.96 | 19.18 | 18.96 | 135 |
| 1729633200 | 19.81 | -0.06 | -0.30 | 19.66 | 19.81 | 19.66 | 289 |
| 1729546800 | 19.87 | 0.1 | 0.51 | 19.78 | 19.87 | 19.78 | 205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
