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 (TSV:NCX)

3.150 -0.070 (-2.17%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 3.140 3.230 3.040 3.220 401,894 +0.14(+4.55%)
Apr 24, 2026 3.010 3.120 3.010 3.080 832,427 +0.12(+4.05%)
Apr 23, 2026 3.060 3.070 2.960 2.960 281,001 -0.06(-1.99%)
Apr 22, 2026 3.100 3.180 3.010 3.020 252,462 +0.02(+0.67%)
Apr 21, 2026 3.220 3.220 3.000 3.000 423,402 -0.20(-6.25%)
Apr 20, 2026 3.070 3.220 3.070 3.200 292,114 +0.02(+0.63%)
Apr 17, 2026 3.180 3.320 3.180 3.180 304,416 +0.01(+0.32%)
Apr 16, 2026 3.200 3.220 3.130 3.170 154,025 -0.03(-0.94%)
Apr 15, 2026 3.290 3.300 3.160 3.200 303,470 -0.07(-2.14%)
Apr 14, 2026 3.330 3.330 3.200 3.270 285,148 +0.02(+0.46%)
Apr 13, 2026 3.220 3.330 3.190 3.255 330,905 -0.04(-1.06%)
Apr 10, 2026 3.310 3.340 3.240 3.290 210,213 +0.03(+0.92%)
Apr 09, 2026 3.270 3.310 3.160 3.260 379,209 +0.03(+0.93%)
Apr 08, 2026 3.150 3.290 3.125 3.230 1,038,006 +0.14(+4.53%)
Apr 07, 2026 2.960 3.110 2.950 3.090 622,250 +0.06(+1.98%)
Apr 06, 2026 3.050 3.070 2.980 3.030 181,133 -0.04(-1.30%)
Apr 02, 2026 3.070 0 +0.00(+0.00%)
Apr 01, 2026 3.020 3.150 3.010 3.070 351,999 +0.08(+2.68%)
Mar 31, 2026 2.740 3.020 2.740 2.990 419,104 +0.25(+9.12%)
Mar 30, 2026 2.800 2.850 2.725 2.740 362,642 +0.06(+2.24%)
Mar 27, 2026 2.600 2.760 2.600 2.680 316,314 +0.06(+2.49%)
Mar 26, 2026 2.770 2.770 2.605 2.615 408,879 -0.13(-4.91%)
Mar 25, 2026 2.780 2.830 2.715 2.750 516,940 +0.12(+4.56%)
Mar 24, 2026 2.560 2.650 2.470 2.630 553,452 +0.02(+0.77%)
Mar 23, 2026 2.480 2.680 2.470 2.610 735,845 +0.12(+4.82%)
Mar 20, 2026 2.570 2.600 2.410 2.490 771,021 -0.04(-1.58%)
Mar 19, 2026 2.500 2.590 2.400 2.530 1,158,161 -0.07(-2.69%)
Mar 18, 2026 2.800 2.800 2.590 2.600 971,343 -0.21(-7.47%)
Mar 17, 2026 2.930 2.940 2.770 2.810 525,827 -0.05(-1.75%)
Mar 16, 2026 2.970 2.980 2.810 2.860 425,775 -0.11(-3.70%)
Mar 13, 2026 3.160 3.200 2.940 2.970 584,177 -0.22(-6.90%)
Mar 12, 2026 3.260 3.260 3.120 3.190 554,290 -0.07(-2.15%)
Mar 11, 2026 3.140 3.290 3.110 3.260 376,231 +0.00(+0.00%)
Mar 10, 2026 3.150 3.280 3.070 3.260 1,119,448 +0.20(+6.54%)
Mar 09, 2026 2.890 3.080 2.845 3.060 1,029,608 +0.07(+2.34%)
Mar 06, 2026 2.990 3.050 2.880 2.990 790,641 +0.01(+0.34%)
Mar 05, 2026 3.120 3.120 2.945 2.980 1,024,745 -0.14(-4.49%)
Mar 04, 2026 3.190 3.190 3.070 3.120 1,334,428 +0.02(+0.65%)
Mar 03, 2026 3.050 3.120 2.950 3.100 1,393,158 -0.07(-2.21%)
Mar 02, 2026 3.070 3.220 2.970 3.170 3,638,486 +0.11(+3.59%)
Feb 27, 2026 3.050 3.250 3.015 3.060 5,211,276 -0.31(-9.06%)
Feb 26, 2026 3.400 3.430 3.310 3.365 297,482 -0.03(-1.03%)
Feb 25, 2026 3.310 3.550 3.300 3.400 1,039,280 +0.11(+3.34%)
Feb 24, 2026 3.280 3.300 3.190 3.290 388,525 -0.01(-0.30%)
Feb 23, 2026 3.140 3.320 3.020 3.300 1,610,999 +0.60(+22.22%)
Feb 20, 2026 2.630 2.700 2.580 2.700 721,002 +0.07(+2.66%)
Feb 19, 2026 2.820 2.820 2.550 2.630 740,190 -0.19(-6.74%)
Feb 18, 2026 2.770 2.880 2.770 2.820 278,514 +0.03(+1.08%)
Feb 17, 2026 2.800 2.850 2.660 2.790 616,322 -0.03(-1.06%)
Feb 13, 2026 2.820 0 +0.00(+0.00%)
Feb 12, 2026 2.980 2.980 2.780 2.820 457,007 -0.16(-5.37%)
Feb 11, 2026 2.960 3.090 2.900 2.980 308,284 +0.02(+0.68%)
Feb 10, 2026 3.090 3.100 2.950 2.960 416,282 -0.13(-4.21%)
Feb 09, 2026 3.070 3.190 3.060 3.090 413,399 +0.03(+0.98%)
Feb 06, 2026 2.940 3.100 2.940 3.060 439,314 +0.12(+4.08%)
Feb 05, 2026 2.980 3.150 2.900 2.940 783,059 -0.10(-3.29%)
Feb 04, 2026 3.100 3.100 2.930 3.040 831,001 +0.03(+1.00%)
Feb 03, 2026 2.870 3.080 2.810 3.010 1,215,564 +0.29(+10.66%)
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.