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)

3.290 -0.010 (-0.30%)
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 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%)
Feb 02, 2026 2.650 2.770 2.610 2.720 996,445 +0.08(+3.03%)
Jan 30, 2026 2.630 2.740 2.550 2.640 1,322,474 -0.11(-4.00%)
Jan 29, 2026 2.810 2.830 2.640 2.750 1,334,481 -0.07(-2.48%)
Jan 28, 2026 3.000 3.000 2.740 2.820 874,767 -0.10(-3.42%)
Jan 27, 2026 3.000 3.080 2.740 2.920 1,027,952 -0.01(-0.34%)
Jan 26, 2026 3.430 3.460 2.790 2.930 1,766,965 -0.47(-13.82%)
Jan 23, 2026 3.440 3.480 3.320 3.400 418,702 +0.05(+1.49%)
Jan 22, 2026 3.110 3.520 3.110 3.350 1,030,360 +0.26(+8.41%)
Jan 21, 2026 3.160 3.210 3.020 3.090 481,729 -0.02(-0.64%)
Jan 20, 2026 2.940 3.150 2.940 3.110 637,969 +0.12(+4.01%)
Jan 19, 2026 3.060 3.070 2.960 2.990 348,691 -0.02(-0.66%)
Jan 16, 2026 3.200 3.200 2.970 3.010 921,610 -0.20(-6.23%)
Jan 15, 2026 3.210 3.280 3.110 3.210 678,642 +0.04(+1.26%)
Jan 14, 2026 3.100 3.270 3.090 3.170 1,016,609 +0.15(+4.97%)
Jan 13, 2026 3.160 3.160 2.990 3.020 675,174 -0.14(-4.43%)
Jan 12, 2026 3.250 3.280 3.070 3.160 672,301 +0.06(+1.94%)
Jan 09, 2026 3.130 3.170 3.070 3.100 458,455 +0.00(+0.00%)
Jan 08, 2026 3.160 3.170 3.050 3.100 376,040 -0.02(-0.64%)
Jan 07, 2026 3.150 3.150 3.030 3.120 540,448 -0.02(-0.64%)
Jan 06, 2026 3.010 3.250 3.000 3.140 991,649 +0.19(+6.44%)
Jan 05, 2026 2.800 3.250 2.660 2.950 1,366,072 +0.34(+13.03%)
Jan 02, 2026 2.750 2.760 2.590 2.610 277,062 -0.01(-0.38%)
Dec 31, 2025 2.620 0 -0.04(-1.50%)
Dec 30, 2025 2.620 2.780 2.570 2.660 607,633 +0.16(+6.40%)
Dec 29, 2025 2.600 2.680 2.450 2.500 436,603 -0.04(-1.57%)
Dec 24, 2025 2.540 0 +0.02(+0.79%)
Dec 23, 2025 2.640 2.640 2.510 2.520 337,236 -0.03(-1.18%)
Dec 22, 2025 2.640 2.670 2.490 2.550 576,079 -0.01(-0.39%)
Dec 19, 2025 2.780 2.780 2.500 2.560 860,036 -0.07(-2.66%)
Dec 18, 2025 2.650 2.680 2.540 2.630 595,042 +0.10(+3.95%)
Dec 17, 2025 2.420 2.550 2.400 2.530 509,022 +0.15(+6.30%)
Dec 16, 2025 2.400 2.450 2.330 2.380 677,027 +0.07(+3.03%)
Dec 15, 2025 2.450 2.450 2.310 2.310 307,868 -0.06(-2.53%)
Dec 12, 2025 2.330 2.390 2.270 2.370 316,336 +0.05(+2.16%)
Dec 11, 2025 2.260 2.350 2.210 2.320 474,590 +0.07(+3.11%)
Dec 10, 2025 2.210 2.260 2.150 2.250 283,244 +0.06(+2.74%)
Dec 09, 2025 2.160 2.210 2.150 2.190 280,151 +0.02(+0.92%)
Dec 08, 2025 2.270 2.290 2.160 2.170 541,077 -0.06(-2.69%)
Dec 05, 2025 2.030 2.320 1.990 2.230 1,058,871 +0.23(+11.50%)
Dec 04, 2025 2.040 2.040 1.980 2.000 224,846 -0.02(-0.99%)
Dec 03, 2025 1.980 2.040 1.960 2.020 176,254 +0.06(+3.06%)
Dec 02, 2025 2.000 2.020 1.930 1.960 266,203 -0.04(-2.00%)
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.