Ninepoint Barrick HighShares ETF (TSX:ABHI)
Canada · Delayed Price · Currency is CAD 16.80
-0.30 (-1.75%)
At close: Feb 12, 2026
TSX:ABHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.75% | 360 |
| Feb 11, 2026 | 16.89 | 17.11 | 16.80 | 17.10 | 17.10 | 0.59% | 801 |
| Feb 10, 2026 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | 2.41% | 232 |
| Feb 9, 2026 | 16.65 | 16.65 | 16.60 | 16.60 | 16.60 | 1.53% | 789 |
| Feb 6, 2026 | 16.37 | 16.37 | 16.35 | 16.35 | 16.35 | 0.31% | 1,226 |
| Feb 5, 2026 | 16.73 | 16.73 | 15.97 | 16.30 | 16.30 | -5.62% | 6,307 |
| Feb 4, 2026 | 17.15 | 17.27 | 16.40 | 17.27 | 17.27 | -1.03% | 1,274 |
| Feb 3, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 4.71% | 101 |
| Feb 2, 2026 | 16.30 | 16.90 | 16.30 | 16.67 | 16.67 | 2.05% | 11,345 |
| Jan 30, 2026 | 17.36 | 17.59 | 16.33 | 16.33 | 16.33 | -13.55% | 8,953 |
| Jan 29, 2026 | 18.73 | 18.89 | 18.64 | 18.89 | 18.67 | -0.74% | 755 |
| Jan 28, 2026 | 19.39 | 19.39 | 19.03 | 19.03 | 18.81 | - | 2,382 |
| Jan 27, 2026 | 18.55 | 19.03 | 18.55 | 19.03 | 18.81 | -0.05% | 592 |
| Jan 26, 2026 | 19.48 | 19.55 | 19.04 | 19.04 | 18.82 | 0.69% | 8,262 |
| Jan 23, 2026 | 18.51 | 18.91 | 18.51 | 18.91 | 18.69 | 2.94% | 700 |
| Jan 22, 2026 | 18.70 | 18.70 | 18.37 | 18.37 | 18.16 | -0.05% | 614 |
| Jan 21, 2026 | 18.52 | 18.64 | 18.37 | 18.38 | 18.17 | -1.76% | 678 |
| Jan 20, 2026 | 18.92 | 18.92 | 18.60 | 18.71 | 18.49 | -0.05% | 1,937 |
| Jan 19, 2026 | 18.61 | 18.72 | 18.61 | 18.72 | 18.50 | 2.13% | 341 |
| Jan 16, 2026 | 18.30 | 18.33 | 18.30 | 18.33 | 18.12 | -1.35% | 241 |
| Jan 15, 2026 | 18.68 | 18.68 | 18.57 | 18.58 | 18.36 | -0.64% | 851 |
| Jan 14, 2026 | 18.63 | 18.70 | 18.62 | 18.70 | 18.48 | -0.05% | 652 |
| Jan 13, 2026 | 18.79 | 18.81 | 18.71 | 18.71 | 18.49 | 1.24% | 5,150 |
| Jan 12, 2026 | 18.57 | 18.61 | 18.48 | 18.48 | 18.26 | 2.27% | 16,677 |
| Jan 9, 2026 | 18.15 | 18.15 | 18.07 | 18.07 | 17.86 | 1.18% | 742 |
| Jan 8, 2026 | 17.63 | 17.86 | 17.62 | 17.86 | 17.65 | 1.08% | 4,804 |
| Jan 7, 2026 | 17.43 | 17.67 | 17.08 | 17.67 | 17.46 | 1.32% | 5,993 |
| Jan 6, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.24 | 1.99% | 870 |
| Jan 5, 2026 | 16.93 | 17.10 | 16.93 | 17.10 | 16.90 | 6.41% | 313 |
| Jan 2, 2026 | 16.44 | 16.44 | 16.07 | 16.07 | 15.88 | -3.66% | 317 |
| Dec 30, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.27 | 0.60% | 102 |
| Dec 29, 2025 | 16.54 | 16.58 | 16.54 | 16.58 | 16.17 | -2.41% | 1,049 |
| Dec 24, 2025 | 17.00 | 17.00 | 16.96 | 16.99 | 16.57 | -1.16% | 6,126 |
| Dec 23, 2025 | 17.14 | 17.19 | 17.04 | 17.19 | 16.77 | -0.35% | 4,202 |
| Dec 22, 2025 | 17.18 | 17.37 | 17.00 | 17.25 | 16.82 | 5.22% | 3,410 |
| Dec 15, 2025 | 16.52 | 16.58 | 16.40 | 16.40 | 15.99 | 0.64% | 10,115 |
| Dec 12, 2025 | 16.26 | 16.29 | 16.26 | 16.29 | 15.89 | -1.57% | 200 |
| Dec 11, 2025 | 16.48 | 16.55 | 16.47 | 16.55 | 16.14 | 6.91% | 5,168 |
| Dec 9, 2025 | 15.39 | 15.48 | 15.39 | 15.48 | 15.10 | -0.77% | 230 |
| Dec 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.21 | - | 202 |
| Dec 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.21 | 0.52% | 110 |
| Dec 3, 2025 | 15.76 | 15.76 | 15.52 | 15.52 | 15.14 | -1.08% | 1,501 |
| Dec 2, 2025 | 15.66 | 15.69 | 15.66 | 15.69 | 15.30 | -2.55% | 260 |
| Dec 1, 2025 | 16.03 | 16.30 | 16.03 | 16.10 | 15.70 | 5.99% | 416 |
| Nov 25, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 14.69 | -0.33% | 438 |
| Nov 24, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 14.74 | 8.16% | 112 |
| Nov 21, 2025 | 14.07 | 14.09 | 14.07 | 14.09 | 13.62 | 1.00% | 212 |
| Nov 20, 2025 | 13.90 | 13.95 | 13.90 | 13.95 | 13.49 | -4.58% | 5,405 |
| Nov 19, 2025 | 14.70 | 14.70 | 14.62 | 14.62 | 14.14 | 2.52% | 303 |
| Nov 18, 2025 | 14.48 | 14.48 | 14.26 | 14.26 | 13.79 | -1.28% | 2,238 |