Stock listing
TSX:GLDE Ninepoint Gold and Precious Minerals Fund Stock
Follow Ninepoint Gold and Precious Minerals Fund into a list and get an email when it puts out news.
Share price · TSX:GLDE
$33.19 CAD +0.02 (+0.1%)
Close on Oct 19, 2026
- Day range
- $33.19 – $33.22 CADOct 19, 2026
- Volume
- 1,400 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · TSX:GLDE · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.19 | +0.02 | +0.1% | $33.22 | $33.22 | $33.19 | 1,400 | |
| $33.17 | +0.14 | +0.4% | $33.52 | $33.52 | $33.01 | 4,761 | |
| $33.03 | +0.58 | +1.8% | $32.41 | $33.03 | $32.27 | 3,320 | |
| $32.45 | -1.64 | -4.8% | $33.09 | $33.09 | $32.45 | 300 | |
| $34.09 | -0.66 | -1.9% | $34.59 | $34.59 | $33.84 | 4,000 | |
| $34.75 | +0.87 | +2.6% | $34.75 | $34.75 | $34.75 | 100 | |
| $33.88 | -0.05 | -0.1% | $33.88 | $33.88 | $33.88 | 0 | |
| $33.93 | -1.03 | -2.9% | $33.93 | $33.93 | $33.93 | 100 | |
| $34.96 | -0.16 | -0.5% | $34.88 | $35.11 | $34.44 | 12,000 | |
| $35.12 | -0.06 | -0.2% | $35.47 | $35.47 | $34.93 | 700 | |
| $35.18 | +0.18 | +0.5% | $35.39 | $35.39 | $35.18 | 200 | |
| $35.00 | -0.44 | -1.2% | $35.26 | $35.26 | $35.00 | 800 | |
| $35.44 | -0.35 | -1.0% | $35.44 | $35.44 | $35.44 | 100 | |
| $35.79 | +0.10 | +0.3% | $35.80 | $35.80 | $35.79 | 700 | |
| $35.69 | -1.41 | -3.8% | $35.41 | $35.92 | $35.40 | 5,200 | |
| $37.10 | +0.21 | +0.6% | $36.92 | $37.10 | $36.92 | 200 | |
| $36.89 | -0.48 | -1.3% | $36.74 | $36.89 | $36.50 | 800 | |
| $37.37 | -1.04 | -2.7% | $37.74 | $37.89 | $37.36 | 1,200 | |
| $38.41 | +1.40 | +3.8% | $37.36 | $38.41 | $37.36 | 5,000 | |
| $37.01 | +0.23 | +0.6% | $37.01 | $37.01 | $37.01 | 100 | |
| $36.78 | +0.40 | +1.1% | $36.49 | $36.78 | $36.28 | 4,600 | |
| $36.38 | +1.28 | +3.6% | $36.38 | $36.38 | $36.38 | 100 | |
| $35.10 | -0.77 | -2.1% | $36.46 | $36.46 | $35.10 | 2,300 | |
| $35.87 | -0.61 | -1.7% | $36.28 | $36.33 | $35.69 | 6,100 | |
| $36.48 | -0.87 | -2.3% | $36.28 | $36.68 | $36.28 | 1,300 | |
| $37.35 | +0.12 | +0.3% | $37.83 | $37.89 | $37.28 | 4,800 | |
| $37.23 | -0.98 | -2.6% | $37.34 | $37.50 | $37.23 | 4,600 | |
| $38.21 | -0.01 | 0.0% | $38.50 | $38.50 | $38.19 | 1,000 | |
| $38.22 | -0.03 | -0.1% | $38.32 | $38.35 | $38.22 | 1,200 | |
| $38.25 | +0.02 | +0.1% | $38.23 | $38.25 | $38.13 | 1,900 | |
| $38.23 | +0.91 | +2.4% | $38.22 | $38.23 | $38.22 | 200 | |
| $37.32 | +0.67 | +1.8% | $37.38 | $37.47 | $37.26 | 3,600 | |
| $36.65 | -1.17 | -3.1% | $37.28 | $37.28 | $36.65 | 2,100 | |
| $37.82 | -0.96 | -2.5% | $37.81 | $37.82 | $37.80 | 800 | |
| $38.78 | -0.91 | -2.3% | $38.81 | $38.81 | $38.77 | 500 | |
| $39.69 | -0.18 | -0.5% | $39.61 | $39.74 | $39.55 | 4,300 | |
| $39.87 | -0.33 | -0.8% | $39.98 | $39.98 | $39.78 | 700 | |
| $40.20 | +0.65 | +1.6% | $39.54 | $40.20 | $39.54 | 200 | |
| $39.55 | +0.52 | +1.3% | $39.46 | $39.55 | $39.46 | 800 | |
| $39.03 | +1.54 | +4.1% | $38.70 | $39.07 | $38.70 | 2,700 | |
| $37.49 | +0.74 | +2.0% | $36.92 | $37.58 | $36.84 | 10,000 | |
| $36.75 | +1.05 | +2.9% | $36.26 | $36.75 | $36.22 | 600 | |
| $35.70 | +0.03 | +0.1% | $35.70 | $35.70 | $35.70 | 100 | |
| $35.67 | +0.48 | +1.4% | $35.33 | $35.69 | $35.33 | 1,800 | |
| $35.19 | +0.21 | +0.6% | $35.31 | $35.31 | $35.12 | 1,800 | |
| $34.98 | -0.48 | -1.4% | $35.00 | $35.00 | $34.95 | 400 | |
| $35.46 | +0.22 | +0.6% | $36.20 | $36.20 | $35.46 | 1,800 | |
| $35.24 | -0.17 | -0.5% | $35.61 | $35.61 | $35.24 | 300 | |
| $35.41 | +0.49 | +1.4% | $35.10 | $35.41 | $35.10 | 2,800 | |
| $34.92 | +1.81 | +5.5% | $34.37 | $34.92 | $34.37 | 4,400 | |
| $33.11 | +0.33 | +1.0% | $33.00 | $33.44 | $32.81 | 6,400 | |
| $32.78 | +1.60 | +5.1% | $32.51 | $32.78 | $32.51 | 2,800 | |
| $31.18 | +1.42 | +4.8% | $31.08 | $31.24 | $31.08 | 2,700 | |
| $29.76 | -0.47 | -1.6% | $29.76 | $29.76 | $29.76 | 100 | |
| $30.23 | +0.36 | +1.2% | $30.18 | $30.23 | $30.15 | 600 | |
| $29.87 | -0.28 | -0.9% | $29.50 | $29.94 | $29.50 | 800 | |
| $30.15 | -0.43 | -1.4% | $30.09 | $30.15 | $30.09 | 700 | |
| $30.58 | +0.27 | +0.9% | $30.04 | $30.60 | $30.04 | 3,500 | |
| $30.31 | -0.08 | -0.3% | $30.29 | $30.53 | $30.29 | 3,300 | |
| $30.39 | -0.74 | -2.4% | $30.39 | $30.39 | $30.39 | 100 | |
| $31.13 | +1.44 | +4.9% | $31.16 | $31.16 | $31.07 | 2,300 | |
| $29.69 | +1.19 | +4.2% | $28.65 | $29.71 | $28.65 | 7,300 | |
| $28.50 | -0.40 | -1.4% | $28.50 | $28.62 | $28.50 | 4,200 |
- Ticker
- TSX:GLDE
- Asset type
- Fund
- Exchange
- TSX
- Currency
- CAD
Ninepoint Gold and Precious Minerals Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Ninepoint Gold and Precious Minerals Fund.