Ninepoint Web3 Innovators Fund (TKN)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721079600 | 20.26 | 1.21 | 6.35 | 20.1 | 20.32 | 20.1 | 1092 |
| 1720820400 | 19.05 | 0.29 | 1.55 | 19.15 | 19.17 | 19.05 | 1065 |
| 1720734000 | 18.76 | -0.16 | -0.85 | 18.84 | 18.84 | 18.76 | 1676 |
| 1720647600 | 18.92 | 0.18 | 0.96 | 18.92 | 18.92 | 18.92 | 0 |
| 1720561200 | 18.74 | 0.01 | 0.05 | 18.74 | 18.74 | 18.74 | 27 |
| 1720474800 | 18.73 | -0.07 | -0.37 | 18.65 | 18.73 | 18.65 | 201 |
| 1720215600 | 18.8 | -0.33 | -1.73 | 18.99 | 18.99 | 18.47 | 1820 |
| 1720129200 | 19.13 | -0.19 | -0.98 | 18.83 | 19.13 | 18.83 | 6190 |
| 1720042800 | 19.32 | -0.21 | -1.08 | 19.32 | 19.32 | 19.32 | 170 |
| 1719956400 | 19.53 | 0.33 | 1.72 | 19.45 | 19.53 | 19.45 | 620 |
| 1719610800 | 19.2 | -0.34 | -1.74 | 20.12 | 20.12 | 19.2 | 250 |
| 1719524400 | 19.54 | 0.19 | 0.98 | 19.22 | 19.59 | 19.22 | 984 |
| 1719438000 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1719351600 | 19.35 | 0.74 | 3.98 | 19.35 | 19.35 | 19.35 | 142 |
| 1719265200 | 18.61 | -0.83 | -4.27 | 19.02 | 19.02 | 18.61 | 1540 |
| 1719006000 | 19.44 | -0.16 | -0.82 | 18.81 | 19.44 | 18.81 | 4685 |
| 1718919600 | 19.6 | -0.13 | -0.66 | 19.56 | 19.61 | 19.56 | 922 |
| 1718833200 | 19.73 | 0.21 | 1.08 | 19.73 | 19.73 | 19.73 | 24 |
| 1718746800 | 19.52 | -0.4 | -2.01 | 19.55 | 19.55 | 19.51 | 626 |
| 1718660400 | 19.92 | 0.37 | 1.89 | 19.46 | 19.92 | 19.33 | 18565 |
| 1718401200 | 19.55 | -0.19 | -0.96 | 19.75 | 19.79 | 19.54 | 3986 |
| 1718314800 | 19.74 | -0.26 | -1.30 | 19.66 | 20.07 | 19.66 | 1481 |
| 1718228400 | 20 | 0.19 | 0.96 | 20.13 | 20.13 | 20 | 510 |
| 1718142000 | 19.81 | -0.54 | -2.65 | 19.93 | 19.93 | 18.06 | 654 |
| 1718055600 | 20.35 | 0.22 | 1.09 | 18.28 | 20.41 | 18.28 | 1210 |
| 1717796400 | 20.13 | -0.21 | -1.03 | 20.41 | 20.5 | 20.13 | 4150 |
| 1717710000 | 20.34 | 0.09 | 0.44 | 20.32 | 20.4 | 20.32 | 1975 |
| 1717623600 | 20.25 | 0.48 | 2.43 | 20 | 20.25 | 19.99 | 7561 |
| 1717537200 | 19.77 | 0.34 | 1.75 | 19.62 | 19.88 | 19.62 | 4676 |
| 1717450800 | 19.43 | 0.28 | 1.46 | 19.06 | 19.46 | 19.06 | 6718 |
| 1717191600 | 19.15 | -0.33 | -1.69 | 19.22 | 19.22 | 19 | 2795 |
| 1717105200 | 19.48 | -0.03 | -0.15 | 19.7 | 19.7 | 19.48 | 1820 |
| 1717018800 | 19.51 | -0.17 | -0.86 | 19.22 | 19.57 | 19.22 | 1589 |
| 1716932400 | 19.68 | 0.18 | 0.92 | 19.53 | 19.68 | 19.53 | 1711 |
| 1716846000 | 19.5 | 0.08 | 0.41 | 19.5 | 19.5 | 19.5 | 31 |
| 1716586800 | 19.42 | 0.27 | 1.41 | 19.2 | 19.42 | 19.2 | 2679 |
| 1716500400 | 19.15 | -0.13 | -0.67 | 19.26 | 19.35 | 19.15 | 15180 |
| 1716414000 | 19.28 | 0.14 | 0.73 | 18.91 | 19.46 | 18.91 | 12453 |
| 1716327600 | 19.14 | 0.95 | 5.22 | 18.47 | 19.34 | 18.47 | 2717 |
| 1715982000 | 18.19 | 0.36 | 2.02 | 18.19 | 18.19 | 18.19 | 225 |
| 1715895600 | 17.83 | -0.31 | -1.71 | 18.24 | 18.24 | 17.83 | 425 |
| 1715809200 | 18.14 | 0.62 | 3.54 | 18 | 18.14 | 18 | 1591 |
| 1715722800 | 17.52 | 0.01 | 0.06 | 17.25 | 17.57 | 17.25 | 11110 |
| 1715636400 | 17.51 | 0 | 0.00 | 17.56 | 17.75 | 17.51 | 20490 |
| 1715377200 | 17.51 | -0.47 | -2.61 | 17.5 | 17.51 | 17.5 | 425 |
| 1715290800 | 17.98 | -0.1 | -0.55 | 18.01 | 18.01 | 17.76 | 1305 |
| 1715204400 | 18.08 | -0.4 | -2.16 | 18.21 | 18.21 | 18.04 | 7512 |
| 1715118000 | 18.48 | -0.1 | -0.54 | 18.79 | 18.79 | 18.48 | 245 |
| 1715031600 | 18.58 | 0.27 | 1.47 | 18.58 | 18.58 | 18.58 | 100 |
| 1714772400 | 18.31 | 0.39 | 2.18 | 18.42 | 18.42 | 18.25 | 3624 |
| 1714686000 | 17.92 | 0.37 | 2.11 | 17.86 | 17.99 | 17.86 | 8400 |
| 1714599600 | 17.55 | -0.21 | -1.18 | 17.57 | 17.77 | 17.55 | 1325 |
| 1714513200 | 17.76 | -0.63 | -3.43 | 19.49 | 19.49 | 17.76 | 513 |
| 1714426800 | 18.39 | -0.17 | -0.92 | 18.54 | 18.54 | 18.39 | 120 |
| 1714167600 | 18.56 | 0.35 | 1.92 | 18.52 | 18.57 | 18.52 | 1400 |
| 1714081200 | 18.21 | 0.07 | 0.39 | 18.12 | 18.22 | 17.89 | 750 |
| 1713994800 | 18.14 | -0.37 | -2.00 | 18.14 | 18.14 | 18.14 | 326 |
| 1713908400 | 18.51 | 0.31 | 1.70 | 18.56 | 18.6 | 18.51 | 860 |
| 1713822000 | 18.2 | 0.37 | 2.08 | 17.81 | 18.21 | 17.81 | 750 |
| 1713562800 | 17.83 | -0.14 | -0.78 | 17.79 | 17.83 | 17.77 | 7695 |
| 1713476400 | 17.97 | 0.09 | 0.50 | 18.16 | 18.16 | 17.95 | 1866 |
| 1713390000 | 17.88 | -0.29 | -1.60 | 18.04 | 18.04 | 17.86 | 1825 |
| 1713303600 | 18.17 | -0.07 | -0.38 | 17.95 | 18.19 | 17.95 | 1730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
