Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Ninepoint Web3 Innovators Fund (TKN)
Ninepoint Web3 Innovators Fund (TKN) Historical

TKN Ninepoint Web3 Innovators Fund

19.44

-0.16 (-0.82%)

Jun 21 2024 - Closed

Delayed by 15 minutes

TKN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	19.44	-0.16	-0.82%	18.81	19.44	18.81	4,685
Jun 20 2024	19.60	-0.13	-0.66%	19.56	19.61	19.56	922
Jun 19 2024	19.73	0.21	1.08%	19.73	19.73	19.73	24
Jun 18 2024	19.52	-0.40	-2.01%	19.55	19.55	19.51	626
Jun 17 2024	19.92	0.37	1.89%	19.46	19.92	19.33	18,565
Jun 14 2024	19.55	-0.19	-0.96%	19.75	19.79	19.54	3,986
Jun 13 2024	19.74	-0.26	-1.30%	19.66	20.07	19.66	1,481
Jun 12 2024	20.00	0.19	0.96%	20.13	20.13	20.00	510
Jun 11 2024	19.81	-0.54	-2.65%	19.93	19.93	18.06	654
Jun 10 2024	20.35	0.22	1.09%	18.28	20.41	18.28	1,210
Jun 07 2024	20.13	-0.21	-1.03%	20.41	20.50	20.13	4,150
Jun 06 2024	20.34	0.09	0.44%	20.32	20.40	20.32	1,975
Jun 05 2024	20.25	0.48	2.43%	20.00	20.25	19.99	7,561
Jun 04 2024	19.77	0.34	1.75%	19.62	19.88	19.62	4,676
Jun 03 2024	19.43	0.28	1.46%	19.06	19.46	19.06	6,718
May 31 2024	19.15	-0.33	-1.69%	19.22	19.22	19.00	2,795
May 30 2024	19.48	-0.03	-0.15%	19.70	19.70	19.48	1,820
May 29 2024	19.51	-0.17	-0.86%	19.22	19.57	19.22	1,589
May 28 2024	19.68	0.18	0.92%	19.53	19.68	19.53	1,711
May 27 2024	19.50	0.08	0.41%	19.50	19.50	19.50	31
May 24 2024	19.42	0.27	1.41%	19.20	19.42	19.20	2,679
May 23 2024	19.15	-0.13	-0.67%	19.26	19.35	19.15	15,180
May 22 2024	19.28	0.14	0.73%	18.91	19.46	18.91	12,453
May 21 2024	19.14	0.95	5.22%	18.47	19.34	18.47	2,717
May 17 2024	18.19	0.36	2.02%	18.19	18.19	18.19	225
May 16 2024	17.83	-0.31	-1.71%	18.24	18.24	17.83	425
May 15 2024	18.14	0.62	3.54%	18.00	18.14	18.00	1,591
May 14 2024	17.52	0.01	0.06%	17.25	17.57	17.25	11,110
May 13 2024	17.51	0.00	0.00%	17.56	17.75	17.51	20,490
May 10 2024	17.51	-0.47	-2.61%	17.50	17.51	17.50	425
May 09 2024	17.98	-0.10	-0.55%	18.01	18.01	17.76	1,305
May 08 2024	18.08	-0.40	-2.16%	18.21	18.21	18.04	7,512
May 07 2024	18.48	-0.10	-0.54%	18.79	18.79	18.48	245
May 06 2024	18.58	0.27	1.47%	18.58	18.58	18.58	100
May 03 2024	18.31	0.39	2.18%	18.42	18.42	18.25	3,624
May 02 2024	17.92	0.37	2.11%	17.86	17.99	17.86	8,400
May 01 2024	17.55	-0.21	-1.18%	17.57	17.77	17.55	1,325
Apr 30 2024	17.76	-0.63	-3.43%	19.49	19.49	17.76	513
Apr 29 2024	18.39	-0.17	-0.92%	18.54	18.54	18.39	120
Apr 26 2024	18.56	0.35	1.92%	18.52	18.57	18.52	1,400
Apr 25 2024	18.21	0.07	0.39%	18.12	18.22	17.89	750
Apr 24 2024	18.14	-0.37	-2.00%	18.14	18.14	18.14	326
Apr 23 2024	18.51	0.31	1.70%	18.56	18.60	18.51	860
Apr 22 2024	18.20	0.37	2.08%	17.81	18.21	17.81	750
Apr 19 2024	17.83	-0.14	-0.78%	17.79	17.83	17.77	7,695
Apr 18 2024	17.97	0.09	0.50%	18.16	18.16	17.95	1,866
Apr 17 2024	17.88	-0.29	-1.60%	18.04	18.04	17.86	1,825
Apr 16 2024	18.17	-0.07	-0.38%	17.95	18.19	17.95	1,730
Apr 15 2024	18.24	-0.83	-4.35%	19.03	19.03	18.24	6,006
Apr 12 2024	19.07	-0.76	-3.83%	19.39	19.39	19.04	1,730
Apr 11 2024	19.83	0.25	1.28%	19.76	19.83	19.74	200
Apr 10 2024	19.58	0.23	1.19%	19.58	19.58	19.58	660
Apr 09 2024	19.35	-0.88	-4.35%	20.00	20.01	19.25	5,286
Apr 08 2024	20.23	0.91	4.71%	20.00	20.28	20.00	4,775
Apr 05 2024	19.32	-0.24	-1.23%	19.38	19.38	19.32	361
Apr 04 2024	19.56	0.19	0.98%	19.55	19.71	19.55	1,451
Apr 03 2024	19.37	0.13	0.68%	19.50	19.50	19.37	175
Apr 02 2024	19.24	-0.60	-3.02%	18.97	19.24	18.94	3,625
Apr 01 2024	19.84	-0.38	-1.88%	20.13	20.13	19.84	3,132
Mar 28 2024	20.22	0.47	2.38%	19.63	20.30	19.63	660
Mar 27 2024	19.75	-0.38	-1.89%	20.00	20.00	19.71	1,323
Mar 26 2024	20.13	-0.31	-1.52%	20.41	20.41	20.13	5,508
Mar 25 2024	20.44	0.88	4.50%	19.52	20.50	19.52	18,935

Ninepoint Web3 Innovators

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions