Ninepoint BCE HighShares ETF (TSX:BCHI)
Canada · Delayed Price · Currency is CAD 9.51
0.00 (0.00%)
At close: Feb 11, 2026
TSX:BCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.60% | 700 |
| Feb 6, 2026 | 9.40 | 9.40 | 9.36 | 9.36 | 9.36 | -1.53% | 309 |
| Feb 5, 2026 | 9.33 | 9.51 | 9.33 | 9.51 | 9.51 | -2.91% | 5,771 |
| Feb 4, 2026 | 9.75 | 9.79 | 9.75 | 9.79 | 9.79 | 0.93% | 800 |
| Feb 3, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 0.99% | 700 |
| Feb 2, 2026 | 9.64 | 9.64 | 9.59 | 9.61 | 9.61 | 0.16% | 1,500 |
| Jan 30, 2026 | 9.58 | 9.59 | 9.58 | 9.59 | 9.59 | 1.27% | 730 |
| Jan 29, 2026 | 9.53 | 9.54 | 9.47 | 9.47 | 9.37 | -0.11% | 439 |
| Jan 28, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | -1.04% | 1,501 |
| Jan 27, 2026 | 9.65 | 9.65 | 9.58 | 9.58 | 9.48 | 0.74% | 505 |
| Jan 26, 2026 | 9.53 | 9.53 | 9.51 | 9.51 | 9.41 | -0.11% | 1,102 |
| Jan 23, 2026 | 9.44 | 9.52 | 9.44 | 9.52 | 9.42 | 1.12% | 3,000 |
| Jan 22, 2026 | 9.34 | 9.42 | 9.34 | 9.42 | 9.32 | 1.02% | 740 |
| Jan 20, 2026 | 9.30 | 9.32 | 9.30 | 9.32 | 9.22 | 0.32% | 1,300 |
| Jan 16, 2026 | 9.27 | 9.29 | 9.27 | 9.29 | 9.19 | 0.22% | 667 |
| Jan 15, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.17 | -0.64% | 3,060 |
| Jan 14, 2026 | 9.24 | 9.33 | 9.24 | 9.33 | 9.23 | 2.41% | 2,001 |
| Jan 13, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | -0.49% | 203 |
| Jan 12, 2026 | 9.16 | 9.18 | 9.15 | 9.16 | 9.06 | 0.16% | 7,900 |
| Jan 9, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.04 | 0.55% | 1,227 |
| Jan 8, 2026 | 9.12 | 9.12 | 9.09 | 9.09 | 8.99 | 1.91% | 2,109 |
| Jan 7, 2026 | 8.95 | 8.95 | 8.92 | 8.92 | 8.83 | - | 2,604 |
| Jan 6, 2026 | 9.09 | 9.09 | 8.92 | 8.92 | 8.83 | -1.65% | 3,335 |
| Jan 5, 2026 | 9.01 | 9.07 | 9.00 | 9.07 | 8.97 | -0.11% | 6,804 |
| Dec 30, 2025 | 9.09 | 9.11 | 9.04 | 9.08 | 8.89 | 0.89% | 18,950 |
| Dec 29, 2025 | 8.88 | 9.00 | 8.88 | 9.00 | 8.81 | 2.51% | 3,611 |
| Dec 24, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.59 | 0.80% | 4,001 |
| Dec 23, 2025 | 8.72 | 8.72 | 8.71 | 8.71 | 8.52 | 0.23% | 2,350 |
| Dec 22, 2025 | 8.81 | 8.81 | 8.69 | 8.69 | 8.50 | -2.14% | 5,257 |
| Dec 19, 2025 | 8.83 | 8.91 | 8.81 | 8.88 | 8.69 | -0.11% | 7,103 |
| Dec 18, 2025 | 8.96 | 8.96 | 8.88 | 8.89 | 8.70 | -1.11% | 20,963 |
| Dec 17, 2025 | 9.02 | 9.04 | 8.99 | 8.99 | 8.80 | -1.32% | 2,735 |
| Dec 16, 2025 | 9.15 | 9.15 | 9.11 | 9.11 | 8.91 | -1.19% | 2,034 |
| Dec 15, 2025 | 9.06 | 9.24 | 9.06 | 9.22 | 9.02 | 1.32% | 7,501 |
| Dec 12, 2025 | 9.08 | 9.10 | 9.07 | 9.10 | 8.90 | 1.68% | 4,205 |
| Dec 11, 2025 | 9.07 | 9.10 | 8.95 | 8.95 | 8.76 | 1.19% | 9,566 |
| Dec 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.66 | -0.73% | 620 |
| Dec 9, 2025 | 9.13 | 9.14 | 8.90 | 8.91 | 8.72 | 0.17% | 3,521 |
| Dec 8, 2025 | 8.95 | 8.95 | 8.89 | 8.90 | 8.70 | -1.82% | 7,738 |
| Dec 5, 2025 | 9.01 | 9.06 | 9.01 | 9.06 | 8.87 | 0.67% | 4,500 |
| Dec 4, 2025 | 9.00 | 9.00 | 8.98 | 9.00 | 8.81 | 0.22% | 13,716 |
| Dec 3, 2025 | 9.04 | 9.04 | 8.98 | 8.98 | 8.79 | -0.11% | 542 |
| Dec 2, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.80 | -0.77% | 610 |
| Dec 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.87 | -0.55% | 1,440 |
| Nov 28, 2025 | 9.07 | 9.11 | 9.05 | 9.11 | 8.91 | 0.22% | 8,356 |
| Nov 25, 2025 | 9.12 | 9.15 | 9.06 | 9.09 | 8.80 | -0.44% | 4,013 |
| Nov 24, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 8.84 | -0.22% | 710 |
| Nov 21, 2025 | 9.10 | 9.19 | 9.10 | 9.15 | 8.86 | 1.10% | 2,779 |
| Nov 20, 2025 | 8.96 | 9.09 | 8.96 | 9.05 | 8.76 | 2.26% | 4,505 |
| Nov 19, 2025 | 8.90 | 8.90 | 8.76 | 8.85 | 8.56 | -1.99% | 6,024 |