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)

2.404 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 1.900 2.022 1.860 2.007 664,261 +0.07(+3.44%)
Jan 30, 2026 1.950 2.020 1.750 1.940 1,123,381 -0.09(-4.43%)
Jan 29, 2026 2.070 2.092 1.940 2.030 1,473,899 -0.04(-2.11%)
Jan 28, 2026 2.180 2.196 2.030 2.074 925,200 -0.09(-3.99%)
Jan 27, 2026 2.190 2.245 2.010 2.160 959,660 +0.03(+1.19%)
Jan 26, 2026 2.510 2.540 2.020 2.135 1,619,462 -0.36(-14.28%)
Jan 23, 2026 2.480 2.540 2.410 2.490 433,500 +0.05(+2.13%)
Jan 22, 2026 2.230 2.564 2.230 2.438 799,347 +0.20(+8.84%)
Jan 21, 2026 2.270 2.320 2.200 2.240 402,020 -0.01(-0.25%)
Jan 20, 2026 2.200 2.280 2.150 2.246 695,074 +0.08(+3.49%)
Jan 16, 2026 2.290 2.290 2.146 2.170 680,289 -0.14(-6.06%)
Jan 15, 2026 2.340 2.350 2.230 2.310 458,623 -0.00(-0.05%)
Jan 14, 2026 2.232 2.340 2.228 2.311 741,337 +0.13(+6.01%)
Jan 13, 2026 2.270 2.290 2.150 2.180 849,038 -0.11(-4.80%)
Jan 12, 2026 2.290 2.370 2.210 2.290 437,708 +0.05(+2.23%)
Jan 09, 2026 2.248 2.270 2.200 2.240 334,074 +0.00(+0.20%)
Jan 08, 2026 2.210 2.280 2.200 2.236 311,740 -0.01(-0.64%)
Jan 07, 2026 2.320 2.350 2.190 2.250 478,303 -0.03(-1.36%)
Jan 06, 2026 2.180 2.360 2.177 2.281 892,635 +0.13(+6.09%)
Jan 05, 2026 1.900 2.270 1.900 2.150 942,964 +0.24(+12.82%)
Jan 02, 2026 1.980 2.000 1.890 1.906 339,265 -0.01(-0.54%)
Dec 31, 2025 1.990 1.990 1.890 1.916 430,160 -0.02(-1.24%)
Dec 30, 2025 1.880 2.030 1.880 1.940 508,599 +0.10(+5.69%)
Dec 29, 2025 1.930 1.950 1.790 1.835 395,040 -0.11(-5.87%)
Dec 26, 2025 1.930 1.950 1.820 1.950 191,789 +0.10(+5.18%)
Dec 24, 2025 1.850 1.860 1.834 1.854 50,161 +0.01(+0.35%)
Dec 23, 2025 1.950 1.950 1.830 1.847 273,575 -0.01(-0.35%)
Dec 22, 2025 1.905 1.939 1.810 1.854 743,035 -0.01(-0.32%)
Dec 19, 2025 1.930 2.000 1.820 1.860 517,098 -0.06(-3.23%)
Dec 18, 2025 1.870 1.956 1.850 1.922 399,457 +0.08(+4.40%)
Dec 17, 2025 1.731 1.850 1.720 1.841 300,313 +0.12(+7.03%)
Dec 16, 2025 1.700 1.775 1.680 1.720 194,757 +0.03(+1.78%)
Dec 15, 2025 1.760 1.760 1.680 1.690 242,894 -0.04(-2.20%)
Dec 12, 2025 1.670 1.740 1.655 1.728 353,164 +0.05(+3.23%)
Dec 11, 2025 1.620 1.710 1.620 1.674 538,364 +0.05(+3.33%)
Dec 10, 2025 1.590 1.631 1.560 1.620 179,556 +0.04(+2.40%)
Dec 09, 2025 1.575 1.600 1.560 1.582 195,130 +0.01(+0.41%)
Dec 08, 2025 1.672 1.672 1.560 1.575 334,003 -0.05(-2.81%)
Dec 05, 2025 1.449 1.690 1.438 1.621 1,199,349 +0.19(+13.36%)
Dec 04, 2025 1.450 1.455 1.420 1.430 62,789 -0.03(-1.72%)
Dec 03, 2025 1.415 1.470 1.390 1.455 152,229 +0.05(+3.56%)
Dec 02, 2025 1.420 1.480 1.380 1.405 204,978 -0.01(-1.06%)
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.