Ninepoint Barrick HighShares ETF (TSX:ABHI)
Canada · Delayed Price · Currency is CAD 14.49
-0.90 (-5.85%)
At close: Apr 21, 2026
TSX:ABHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 15.18 | 15.18 | 14.48 | 14.49 | 14.49 | -5.85% | 8,666 |
| Apr 20, 2026 | 15.26 | 15.39 | 15.26 | 15.39 | 15.39 | -1.60% | 920 |
| Apr 17, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 2.36% | 165 |
| Apr 16, 2026 | 15.42 | 15.42 | 15.28 | 15.28 | 15.28 | -1.23% | 306 |
| Apr 15, 2026 | 15.55 | 15.55 | 15.47 | 15.47 | 15.47 | -2.40% | 723 |
| Apr 14, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.60% | 114 |
| Apr 13, 2026 | 15.68 | 15.68 | 15.52 | 15.60 | 15.60 | -1.27% | 3,570 |
| Apr 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.80% | 135 |
| Apr 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.26% | 223 |
| Apr 8, 2026 | 15.76 | 15.78 | 15.33 | 15.33 | 15.33 | 4.07% | 1,523 |
| Apr 7, 2026 | 14.97 | 14.97 | 14.73 | 14.73 | 14.73 | -1.67% | 653 |
| Apr 6, 2026 | 15.01 | 15.01 | 14.82 | 14.98 | 14.98 | -1.45% | 583 |
| Apr 2, 2026 | 14.90 | 15.33 | 14.90 | 15.20 | 15.20 | -0.78% | 1,729 |
| Apr 1, 2026 | 15.38 | 15.38 | 15.32 | 15.32 | 15.32 | 6.61% | 707 |
| Mar 31, 2026 | 14.38 | 14.38 | 14.37 | 14.37 | 14.37 | 2.24% | 327 |
| Mar 30, 2026 | 14.25 | 14.40 | 13.95 | 14.06 | 13.80 | 0.18% | 3,083 |
| Mar 27, 2026 | 14.03 | 14.03 | 13.98 | 14.03 | 13.77 | 3.01% | 828 |
| Mar 26, 2026 | 14.02 | 14.02 | 13.62 | 13.62 | 13.37 | -3.81% | 2,984 |
| Mar 25, 2026 | 14.38 | 14.38 | 14.16 | 14.16 | 13.90 | 4.66% | 1,371 |
| Mar 23, 2026 | 13.21 | 13.53 | 13.21 | 13.53 | 13.28 | 2.04% | 1,067 |
| Mar 20, 2026 | 13.70 | 13.70 | 13.05 | 13.26 | 13.01 | -3.14% | 1,304 |
| Mar 19, 2026 | 13.03 | 13.71 | 13.03 | 13.69 | 13.44 | -6.87% | 2,483 |
| Mar 18, 2026 | 15.21 | 15.21 | 14.69 | 14.70 | 14.43 | -6.79% | 6,133 |
| Mar 17, 2026 | 16.09 | 16.09 | 15.77 | 15.77 | 15.48 | 0.06% | 655 |
| Mar 16, 2026 | 15.21 | 15.93 | 15.21 | 15.76 | 15.47 | 1.03% | 3,213 |
| Mar 13, 2026 | 16.16 | 16.16 | 15.55 | 15.60 | 15.31 | -4.41% | 2,548 |
| Mar 12, 2026 | 16.27 | 16.32 | 16.27 | 16.32 | 16.02 | -3.94% | 255 |
| Mar 10, 2026 | 17.26 | 17.30 | 16.95 | 16.99 | 16.68 | 2.35% | 5,906 |
| Mar 9, 2026 | 16.09 | 16.60 | 15.80 | 16.60 | 16.29 | -0.06% | 4,778 |
| Mar 6, 2026 | 16.32 | 16.77 | 16.32 | 16.61 | 16.30 | -0.36% | 2,394 |
| Mar 5, 2026 | 17.01 | 17.01 | 16.47 | 16.67 | 16.36 | -3.59% | 2,904 |
| Mar 4, 2026 | 17.45 | 17.45 | 17.20 | 17.29 | 16.97 | 0.82% | 1,025 |
| Mar 3, 2026 | 17.82 | 17.82 | 16.94 | 17.15 | 16.83 | -8.48% | 5,676 |
| Mar 2, 2026 | 18.64 | 18.74 | 18.47 | 18.74 | 18.39 | 0.21% | 6,817 |
| Feb 27, 2026 | 18.70 | 18.76 | 18.63 | 18.70 | 18.35 | 0.38% | 15,946 |
| Feb 25, 2026 | 18.60 | 18.67 | 18.60 | 18.63 | 18.04 | 1.09% | 783 |
| Feb 24, 2026 | 18.20 | 18.45 | 18.20 | 18.43 | 17.85 | 4.18% | 1,006 |
| Feb 20, 2026 | 18.00 | 18.00 | 17.69 | 17.69 | 17.13 | -1.45% | 423 |
| Feb 19, 2026 | 17.77 | 17.95 | 17.73 | 17.95 | 17.38 | 1.24% | 1,215 |
| Feb 18, 2026 | 17.30 | 17.73 | 17.30 | 17.73 | 17.17 | 4.42% | 267 |
| Feb 17, 2026 | 16.58 | 16.98 | 16.58 | 16.98 | 16.44 | -2.86% | 203 |
| Feb 13, 2026 | 17.10 | 17.55 | 17.10 | 17.48 | 16.93 | 4.05% | 6,065 |
| Feb 12, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.27 | -1.75% | 360 |
| Feb 11, 2026 | 16.89 | 17.11 | 16.80 | 17.10 | 16.56 | 0.59% | 801 |
| Feb 10, 2026 | 16.92 | 17.00 | 16.92 | 17.00 | 16.46 | 2.41% | 232 |
| Feb 9, 2026 | 16.65 | 16.65 | 16.60 | 16.60 | 16.07 | 1.53% | 789 |
| Feb 6, 2026 | 16.37 | 16.37 | 16.35 | 16.35 | 15.83 | 0.31% | 1,226 |
| Feb 5, 2026 | 16.73 | 16.73 | 15.97 | 16.30 | 15.78 | -5.62% | 6,307 |
| Feb 4, 2026 | 17.15 | 17.27 | 16.40 | 17.27 | 16.72 | -1.03% | 1,274 |
| Feb 3, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 16.90 | 4.71% | 101 |