Ninepoint BCE HighShares ETF (TSX:BCHI)
Canada · Delayed Price · Currency is CAD 9.60
+0.02 (0.21%)
At close: Mar 30, 2026
TSX:BCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.78 | 9.78 | 9.70 | 9.70 | 9.60 | 0.21% | 1,900 |
| Mar 27, 2026 | 9.75 | 9.75 | 9.68 | 9.68 | 9.58 | -0.82% | 1,100 |
| Mar 26, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.66 | -0.41% | 1,400 |
| Mar 25, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.70 | -1.06% | 1,301 |
| Mar 24, 2026 | 9.88 | 9.91 | 9.88 | 9.91 | 9.80 | 1.49% | 5,905 |
| Mar 23, 2026 | 9.82 | 9.82 | 9.76 | 9.76 | 9.66 | -0.41% | 1,401 |
| Mar 20, 2026 | 9.81 | 9.81 | 9.79 | 9.80 | 9.70 | 0.31% | 501 |
| Mar 19, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.67 | -0.31% | 100 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.79 | 9.80 | 9.70 | -0.81% | 1,400 |
| Mar 17, 2026 | 9.94 | 9.94 | 9.88 | 9.88 | 9.78 | 0.71% | 1,286 |
| Mar 16, 2026 | 9.74 | 9.83 | 9.74 | 9.81 | 9.71 | 2.51% | 4,709 |
| Mar 13, 2026 | 9.63 | 9.65 | 9.54 | 9.57 | 9.47 | -0.31% | 6,712 |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | 0.37% | 665 |
| Mar 11, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.47 | -0.26% | 520 |
| Mar 9, 2026 | 9.60 | 9.60 | 9.56 | 9.59 | 9.49 | -0.10% | 5,696 |
| Mar 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.50 | -0.88% | 100 |
| Mar 5, 2026 | 9.89 | 9.89 | 9.69 | 9.69 | 9.59 | -1.68% | 602 |
| Mar 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.75 | - | 401 |
| Mar 3, 2026 | 9.81 | 9.87 | 9.80 | 9.85 | 9.75 | 0.31% | 4,800 |
| Mar 2, 2026 | 9.82 | 9.82 | 9.79 | 9.82 | 9.72 | 0.20% | 4,906 |
| Feb 27, 2026 | 9.77 | 9.80 | 9.77 | 9.80 | 9.70 | 1.55% | 802 |
| Feb 26, 2026 | 9.64 | 9.65 | 9.64 | 9.65 | 9.45 | - | 2,900 |
| Feb 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | -1.93% | 103 |
| Feb 24, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.64 | 0.51% | 1,500 |
| Feb 23, 2026 | 9.71 | 9.79 | 9.71 | 9.79 | 9.59 | 2.19% | 4,600 |
| Feb 19, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.38 | -0.83% | 1,601 |
| Feb 18, 2026 | 9.60 | 9.66 | 9.60 | 9.66 | 9.46 | 0.52% | 322 |
| Feb 13, 2026 | 9.50 | 9.61 | 9.50 | 9.61 | 9.41 | 1.05% | 7,900 |
| Feb 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.31 | 1.60% | 700 |
| Feb 6, 2026 | 9.40 | 9.40 | 9.36 | 9.36 | 9.17 | -1.53% | 309 |
| Feb 5, 2026 | 9.33 | 9.51 | 9.33 | 9.51 | 9.31 | -2.91% | 5,771 |
| Feb 4, 2026 | 9.75 | 9.79 | 9.75 | 9.79 | 9.59 | 0.93% | 800 |
| Feb 3, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.50 | 0.99% | 700 |
| Feb 2, 2026 | 9.64 | 9.64 | 9.59 | 9.61 | 9.41 | 0.16% | 1,500 |
| Jan 30, 2026 | 9.58 | 9.59 | 9.58 | 9.59 | 9.39 | 1.27% | 730 |
| Jan 29, 2026 | 9.53 | 9.54 | 9.47 | 9.47 | 9.18 | -0.11% | 439 |
| Jan 28, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.19 | -1.04% | 1,501 |
| Jan 27, 2026 | 9.65 | 9.65 | 9.58 | 9.58 | 9.28 | 0.74% | 505 |
| Jan 26, 2026 | 9.53 | 9.53 | 9.51 | 9.51 | 9.22 | -0.11% | 1,102 |
| Jan 23, 2026 | 9.44 | 9.52 | 9.44 | 9.52 | 9.23 | 1.12% | 3,000 |
| Jan 22, 2026 | 9.34 | 9.42 | 9.34 | 9.42 | 9.12 | 1.02% | 740 |
| Jan 20, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 9.03 | 0.32% | 1,300 |
| Jan 16, 2026 | 9.27 | 9.29 | 9.27 | 9.29 | 9.00 | 0.22% | 667 |
| Jan 15, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.98 | -0.64% | 3,060 |
| Jan 14, 2026 | 9.24 | 9.33 | 9.24 | 9.33 | 9.04 | 2.41% | 2,001 |
| Jan 13, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.83 | -0.49% | 203 |
| Jan 12, 2026 | 9.16 | 9.18 | 9.15 | 9.16 | 8.87 | 0.16% | 7,900 |
| Jan 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.86 | 0.55% | 1,227 |
| Jan 8, 2026 | 9.12 | 9.12 | 9.09 | 9.09 | 8.81 | 1.91% | 2,109 |
| Jan 7, 2026 | 8.95 | 8.95 | 8.92 | 8.92 | 8.64 | - | 2,604 |