Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Ninepoint Energy Income Ser D (0P0001OPVE.TO)

7.70
-0.25
(-3.20%)
At close: April 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.707.707.707.707.70-
Apr 29, 20257.957.957.957.957.95-
Apr 28, 20258.058.058.058.058.05-
Apr 25, 20258.008.008.008.008.00-
Apr 24, 20258.008.008.008.008.00-
Apr 23, 20257.917.917.917.917.91-
Apr 22, 20257.987.987.987.987.98-
Apr 21, 20257.847.847.847.847.84-
Apr 17, 20258.008.008.008.008.00-
Apr 16, 20257.777.777.777.777.77-
Apr 15, 20257.567.567.567.567.56-
Apr 14, 20257.577.577.577.577.57-
Apr 11, 20257.537.537.537.537.53-
Apr 10, 20257.297.297.297.297.29-
Apr 9, 20257.867.867.867.867.86-
Apr 8, 20257.047.047.047.047.04-
Apr 7, 20257.397.397.397.397.39-
Apr 4, 20257.507.507.507.507.50-
Apr 3, 20258.368.368.368.368.36-
Apr 2, 20259.139.139.139.139.13-
Apr 1, 20259.059.059.059.059.05-
Mar 31, 20259.049.049.049.049.04-
Mar 28, 20259.029.029.029.029.02-
Mar 27, 20259.109.109.109.109.10-
Mar 26, 20259.209.209.209.209.20-
Mar 25, 20259.189.189.189.189.18-
Mar 24, 20259.159.159.159.159.15-
Mar 21, 20258.978.978.978.978.97-
Mar 20, 20258.998.998.998.998.99-
Mar 19, 20258.988.988.988.988.98-
Mar 18, 20258.768.768.768.768.76-
Mar 17, 20258.718.718.718.718.71-
Mar 14, 20258.608.608.608.608.60-
Mar 13, 20258.368.368.368.368.36-
Mar 12, 20258.538.538.538.538.53-
Mar 11, 20258.308.308.308.308.30-
Mar 10, 20258.138.138.138.138.13-
Mar 7, 20258.238.238.238.238.23-
Mar 6, 20258.098.098.098.098.09-
Mar 5, 20258.108.108.108.108.10-
Mar 4, 20258.218.218.218.218.21-
Mar 3, 20258.338.338.338.338.33-
Feb 28, 20258.918.918.918.918.91-
Feb 27, 20258.928.928.928.928.92-
Feb 26, 20258.868.868.868.868.86-
Feb 25, 20258.858.858.858.858.85-
Feb 24, 20259.209.209.209.209.20-
Feb 21, 20259.219.219.219.219.21-
Feb 20, 20259.499.499.499.499.49-
Feb 19, 20259.489.489.489.489.48-
Feb 18, 20259.279.279.279.279.27-
Feb 14, 20259.179.179.179.179.17-
Feb 13, 20259.169.169.169.169.16-
Feb 12, 20259.139.139.139.139.13-
Feb 11, 20259.429.429.429.429.42-
Feb 10, 20259.329.329.329.329.32-
Feb 7, 20259.039.039.039.039.03-
Feb 6, 20258.988.988.988.988.98-
Feb 5, 20259.149.149.149.149.14-
Feb 4, 20259.189.189.189.189.18-
Feb 3, 20259.009.009.009.009.00-
Jan 31, 20259.109.109.109.109.10-
Jan 30, 20259.379.379.379.379.37-
Jan 29, 20259.409.409.409.409.40-
Jan 28, 20259.299.299.299.299.29-
Jan 27, 20259.349.349.349.349.34-
Jan 24, 20259.529.529.529.529.52-
Jan 23, 20259.659.659.659.659.65-
Jan 22, 20259.709.709.709.709.70-
Jan 21, 20259.749.749.749.749.74-
Jan 20, 20259.929.929.929.929.92-
Jan 17, 20259.829.829.829.829.82-
Jan 16, 20259.829.829.829.829.82-
Jan 15, 20259.929.929.929.929.92-
Jan 14, 20259.839.839.839.839.83-
Jan 13, 20259.789.789.789.789.78-
Jan 10, 20259.769.769.769.769.76-
Jan 9, 20259.649.649.649.649.64-
Jan 8, 20259.649.649.649.649.64-
Jan 7, 20259.649.649.649.649.64-
Jan 6, 20259.549.549.549.549.54-
Jan 3, 20259.489.489.489.489.48-
Jan 2, 20259.439.439.439.439.43-
Dec 31, 20249.259.259.259.259.25-
Dec 30, 20249.149.149.149.149.14-
Dec 27, 20248.948.948.948.948.94-
Dec 24, 20248.948.948.948.948.94-
Dec 23, 20248.838.838.838.838.83-
Dec 20, 20248.658.658.658.658.65-
Dec 19, 20248.588.588.588.588.58-
Dec 18, 20248.668.668.668.668.66-
Dec 17, 20248.908.908.908.908.90-
Dec 16, 20249.009.009.009.009.00-
Dec 13, 20249.259.259.259.259.25-
Dec 12, 20249.299.299.299.299.29-
Dec 11, 20249.399.399.399.399.39-
Dec 10, 20249.219.219.219.219.21-
Dec 9, 20249.319.319.319.319.31-
Dec 6, 20249.249.249.249.249.24-
Dec 5, 20249.509.509.509.509.50-
Dec 4, 20249.469.469.469.469.46-
Dec 3, 20249.739.739.739.739.73-
Dec 2, 20249.719.719.719.719.71-
Nov 29, 20249.829.829.829.829.82-
Nov 28, 20249.849.849.849.849.84-
Nov 27, 20249.829.829.829.829.82-
Nov 26, 20249.819.819.819.819.81-
Nov 25, 20249.969.969.969.969.96-
Nov 22, 202410.1310.1310.1310.1310.13-
Nov 21, 202410.0510.0510.0510.0510.05-
Nov 20, 20249.889.889.889.889.88-
Nov 19, 20249.739.739.739.739.73-
Nov 18, 20249.809.809.809.809.80-
Nov 15, 20249.679.679.679.679.67-
Nov 14, 20249.779.779.779.779.77-
Nov 13, 20249.609.609.609.609.60-
Nov 12, 20249.589.589.589.589.58-
Nov 11, 20249.699.699.699.699.69-
Nov 8, 20249.659.659.659.659.65-
Nov 7, 20249.709.709.709.709.70-
Nov 6, 20249.749.749.749.749.74-
Nov 5, 20249.489.489.489.489.48-
Nov 4, 20249.439.439.439.439.43-
Nov 1, 20249.289.289.289.289.28-
Oct 31, 20249.389.389.389.389.38-
Oct 30, 20249.559.559.559.559.55-
Oct 29, 20249.459.459.459.459.45-
Oct 28, 20249.529.529.529.529.52-
Oct 25, 20249.689.689.689.689.68-
Oct 24, 20249.649.649.649.649.64-
Oct 23, 20249.589.589.589.589.58-
Oct 22, 20249.669.669.669.669.66-
Oct 21, 20249.639.639.639.639.63-
Oct 18, 20249.649.649.649.649.64-
Oct 17, 20249.679.679.679.679.67-
Oct 16, 20249.629.629.629.629.62-
Oct 15, 20249.649.649.649.649.64-
Oct 11, 202410.0010.0010.0010.0010.00-
Oct 10, 20249.969.969.969.969.96-
Oct 9, 20249.859.859.859.859.85-
Oct 8, 20249.889.889.889.889.88-
Oct 7, 202410.0810.0810.0810.0810.08-
Oct 4, 20249.999.999.999.999.99-
Oct 3, 20249.849.849.849.849.84-
Oct 2, 20249.589.589.589.589.58-
Oct 1, 20249.559.559.559.559.55-
Sep 30, 20249.379.379.379.379.37-
Sep 27, 20249.369.369.369.369.36-
Sep 26, 20249.149.149.149.149.14-
Sep 25, 20249.459.459.459.459.45-
Sep 24, 20249.629.629.629.629.62-
Sep 23, 20249.619.619.619.619.61-
Sep 20, 20249.569.569.569.569.56-
Sep 19, 20249.619.619.619.619.61-
Sep 18, 20249.509.509.509.509.50-
Sep 17, 20249.549.549.549.549.54-
Sep 16, 20249.389.389.389.389.38-
Sep 13, 20249.299.299.299.299.29-
Sep 12, 20249.269.269.269.269.26-
Sep 11, 20249.239.239.239.239.23-
Sep 10, 20249.249.249.249.249.24-
Sep 9, 20249.389.389.389.389.38-
Sep 6, 20249.409.409.409.409.40-
Sep 5, 20249.529.529.529.529.52-
Sep 4, 20249.599.599.599.599.59-
Sep 3, 20249.699.699.699.699.69-
Aug 30, 202410.0410.0410.0410.0410.04-
Aug 29, 202410.1910.1910.1910.1910.19-
Aug 28, 202410.3410.3410.3410.3410.34-
Aug 27, 202410.3810.3810.3810.3810.38-
Aug 26, 202410.5410.5410.5410.5410.54-
Aug 23, 202410.4310.4310.4310.4310.43-
Aug 22, 202410.2910.2910.2910.2910.29-
Aug 21, 202410.3210.3210.3210.3210.32-
Aug 20, 202410.3010.3010.3010.3010.30-
Aug 19, 202410.4910.4910.4910.4910.49-
Aug 16, 202410.4810.4810.4810.4810.48-
Aug 15, 202410.5910.5910.5910.5910.59-
Aug 14, 202410.4310.4310.4310.4310.43-
Aug 13, 202410.3810.3810.3810.3810.38-
Aug 12, 202410.4010.4010.4010.4010.40-
Aug 9, 202410.1110.1110.1110.1110.11-
Aug 8, 202410.0810.0810.0810.0810.08-
Aug 7, 20249.939.939.939.939.93-
Aug 6, 20249.879.879.879.879.87-
Aug 2, 20249.929.929.929.929.92-
Aug 1, 202410.5110.5110.5110.5110.51-
Jul 31, 202410.9910.9910.9910.9910.99-
Jul 30, 202410.8610.8610.8610.8610.86-
Jul 29, 202410.8410.8410.8410.8410.84-
Jul 26, 202410.9410.9410.9410.9410.94-
Jul 25, 202410.9110.9110.9110.9110.91-
Jul 24, 202410.8310.8310.8310.8310.83-
Jul 23, 202410.9310.9310.9310.9310.93-
Jul 22, 202411.0611.0611.0611.0611.06-
Jul 19, 202411.0511.0511.0511.0511.05-
Jul 18, 202411.1011.1011.1011.1011.10-
Jul 17, 202411.1211.1211.1211.1211.12-
Jul 16, 202411.1811.1811.1811.1811.18-
Jul 15, 202411.2111.2111.2111.2111.21-
Jul 12, 202411.0511.0511.0511.0511.05-
Jul 11, 202411.0611.0611.0611.0611.06-
Jul 10, 202410.8810.8810.8810.8810.88-
Jul 9, 202410.7410.7410.7410.7410.74-
Jul 8, 202410.8910.8910.8910.8910.89-
Jul 5, 202410.8710.8710.8710.8710.87-
Jul 4, 202411.1311.1311.1311.1311.13-
Jul 3, 202411.1011.1011.1011.1011.10-
Jul 2, 202411.0711.0711.0711.0711.07-
Jun 28, 202410.9110.9110.9110.9110.91-
Jun 27, 202410.9710.9710.9710.9710.97-
Jun 26, 202410.8510.8510.8510.8510.85-
Jun 25, 202410.9310.9310.9310.9310.93-
Jun 24, 202410.9710.9710.9710.9710.97-
Jun 21, 202410.6110.6110.6110.6110.61-
Jun 20, 202410.7410.7410.7410.7410.74-
Jun 19, 202410.6910.6910.6910.6910.69-
Jun 18, 202410.7210.7210.7210.7210.72-
Jun 17, 202410.6310.6310.6310.6310.63-
Jun 14, 202410.5810.5810.5810.5810.58-
Jun 13, 202410.7210.7210.7210.7210.72-
Jun 12, 202411.0211.0211.0211.0211.02-
Jun 11, 202411.1211.1211.1211.1211.12-
Jun 10, 202411.1011.1011.1011.1011.10-
Jun 7, 202410.8910.8910.8910.8910.89-
Jun 6, 202410.9710.9710.9710.9710.97-
Jun 5, 202410.8510.8510.8510.8510.85-
Jun 4, 202410.7810.7810.7810.7810.78-
Jun 3, 202410.9710.9710.9710.9710.97-
May 31, 202411.4111.4111.4111.4111.41-
May 30, 202411.3411.3411.3411.3411.34-
May 29, 202411.3311.3311.3311.3311.33-
May 28, 202411.4611.4611.4611.4611.46-
May 27, 202411.2811.2811.2811.2811.28-
May 24, 202411.2611.2611.2611.2611.26-
May 23, 202411.1611.1611.1611.1611.16-
May 22, 202411.2911.2911.2911.2911.29-
May 21, 202411.4111.4111.4111.4111.41-
May 17, 202411.3711.3711.3711.3711.37-
May 16, 202411.2911.2911.2911.2911.29-
May 15, 202411.3311.3311.3311.3311.33-
May 14, 202411.3511.3511.3511.3511.35-
May 13, 202411.3611.3611.3611.3611.36-
May 10, 202411.3611.3611.3611.3611.36-
May 9, 202411.5311.5311.5311.5311.53-
May 8, 202411.4511.4511.4511.4511.45-
May 7, 202411.4611.4611.4611.4611.46-
May 6, 202411.4411.4411.4411.4411.44-
May 3, 202411.3311.3311.3311.3311.33-
May 2, 202411.3111.3111.3111.3111.31-

Related Tickers