ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Northisle Coppe & Gold (OP:NTCPF)

2.340 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 2.361 2.430 2.320 2.340 394,183 +0.02(+0.91%)
Apr 16, 2026 2.320 2.350 2.289 2.319 129,765 -0.00(-0.04%)
Apr 15, 2026 2.370 2.394 2.320 2.320 129,041 -0.03(-1.28%)
Apr 14, 2026 2.424 2.424 2.320 2.350 226,521 -0.03(-1.18%)
Apr 13, 2026 2.340 2.408 2.325 2.378 215,826 +0.02(+0.76%)
Apr 10, 2026 2.370 2.410 2.346 2.360 158,924 -0.00(-0.20%)
Apr 09, 2026 2.350 2.390 2.290 2.365 195,403 +0.04(+1.84%)
Apr 08, 2026 2.290 2.376 2.265 2.322 294,564 +0.10(+4.69%)
Apr 07, 2026 2.260 2.260 2.129 2.218 182,013 +0.04(+1.74%)
Apr 06, 2026 2.201 2.210 2.148 2.180 215,887 -0.02(-1.09%)
Apr 02, 2026 2.150 2.222 2.120 2.204 200,574 -0.02(-0.72%)
Apr 01, 2026 2.200 2.280 2.160 2.220 277,742 +0.08(+3.74%)
Mar 31, 2026 2.034 2.140 1.974 2.140 391,901 +0.16(+8.03%)
Mar 30, 2026 2.050 2.052 1.960 1.981 183,525 +0.02(+1.07%)
Mar 27, 2026 1.920 1.990 1.860 1.960 232,856 +0.07(+3.70%)
Mar 26, 2026 1.990 2.010 1.880 1.890 216,176 -0.11(-5.50%)
Mar 25, 2026 1.990 2.059 1.970 2.000 286,234 +0.08(+4.17%)
Mar 24, 2026 1.890 1.920 1.800 1.920 166,075 +0.01(+0.76%)
Mar 23, 2026 1.820 1.950 1.770 1.905 413,337 +0.09(+4.70%)
Mar 20, 2026 1.900 1.900 1.760 1.820 695,012 -0.03(-1.62%)
Mar 19, 2026 1.840 1.890 1.778 1.850 1,030,033 -0.04(-2.12%)
Mar 18, 2026 2.060 2.060 1.890 1.890 1,060,853 -0.17(-8.25%)
Mar 17, 2026 2.110 2.148 2.028 2.060 282,046 -0.02(-1.14%)
Mar 16, 2026 2.160 2.180 2.060 2.084 616,631 -0.09(-4.02%)
Mar 13, 2026 2.310 2.346 2.140 2.171 513,452 -0.18(-7.62%)
Mar 12, 2026 2.356 2.410 2.290 2.350 444,012 -0.05(-2.25%)
Mar 11, 2026 2.350 2.410 2.308 2.404 443,195 +0.01(+0.61%)
Mar 10, 2026 2.310 2.420 2.270 2.389 486,646 +0.12(+5.26%)
Mar 09, 2026 2.220 2.270 2.100 2.270 451,834 +0.06(+2.71%)
Mar 06, 2026 2.190 2.250 2.110 2.210 798,991 +0.03(+1.38%)
Mar 05, 2026 2.270 2.300 2.160 2.180 536,103 -0.11(-4.80%)
Mar 04, 2026 2.270 2.330 2.259 2.290 692,500 +0.04(+1.78%)
Mar 03, 2026 2.250 2.340 2.150 2.250 1,140,188 -0.09(-3.85%)
Mar 02, 2026 2.320 2.400 2.180 2.340 1,855,357 +0.10(+4.25%)
Feb 27, 2026 2.450 2.450 2.220 2.244 3,089,431 -0.19(-7.63%)
Feb 26, 2026 2.500 2.500 2.420 2.430 424,888 -0.07(-2.80%)
Feb 25, 2026 2.430 2.590 2.350 2.500 868,206 +0.10(+3.98%)
Feb 24, 2026 2.420 2.420 2.326 2.404 531,790 +0.01(+0.60%)
Feb 23, 2026 2.240 2.422 2.240 2.390 1,384,385 +0.42(+21.23%)
Feb 20, 2026 2.050 2.050 1.879 1.971 385,959 +0.04(+1.85%)
Feb 19, 2026 2.040 2.060 1.865 1.935 589,319 -0.13(-6.31%)
Feb 18, 2026 2.010 2.100 2.010 2.066 330,008 +0.03(+1.26%)
Feb 17, 2026 2.040 2.076 1.950 2.040 322,967 -0.03(-1.63%)
Feb 13, 2026 2.111 2.116 2.050 2.074 338,337 +0.00(+0.23%)
Feb 12, 2026 2.200 2.200 2.040 2.069 439,693 -0.12(-5.53%)
Feb 11, 2026 2.230 2.300 2.127 2.190 382,691 -0.00(-0.18%)
Feb 10, 2026 2.300 2.300 2.174 2.194 249,115 -0.09(-4.02%)
Feb 09, 2026 2.250 2.350 2.250 2.286 372,227 +0.04(+1.59%)
Feb 06, 2026 2.220 2.260 2.140 2.250 292,837 +0.09(+4.07%)
Feb 05, 2026 2.230 2.305 2.150 2.162 504,647 -0.10(-4.34%)
Feb 04, 2026 2.250 2.270 2.149 2.260 824,148 +0.04(+1.80%)
Feb 03, 2026 2.110 2.250 2.060 2.220 808,356 +0.21(+10.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.