Ninepoint BCE HighShares ETF (TSX:BCHI)
Canada · Delayed Price · Currency is CAD 9.06
+0.23 (2.60%)
At close: Jun 5, 2026
TSX:BCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.60% | 3,000 |
| Jun 4, 2026 | 9.02 | 9.02 | 8.83 | 8.83 | 8.83 | -2.21% | 3,019 |
| Jun 3, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.85% | 501 |
| Jun 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% | 553 |
| May 29, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.33% | 1,000 |
| May 28, 2026 | 9.22 | 9.22 | 9.20 | 9.21 | 9.11 | -0.97% | 7,000 |
| May 27, 2026 | 9.24 | 9.32 | 9.24 | 9.30 | 9.20 | 2.76% | 9,600 |
| May 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | 0.44% | 100 |
| May 21, 2026 | 8.85 | 9.01 | 8.85 | 9.01 | 8.91 | 2.04% | 800 |
| May 19, 2026 | 8.88 | 8.88 | 8.83 | 8.83 | 8.73 | 0.68% | 5,538 |
| May 15, 2026 | 8.79 | 8.79 | 8.77 | 8.77 | 8.67 | -2.01% | 4,713 |
| May 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.85 | -0.22% | 1,207 |
| May 13, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.87 | -0.22% | 262 |
| May 12, 2026 | 8.92 | 9.01 | 8.92 | 8.99 | 8.89 | 0.56% | 2,130 |
| May 11, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.84 | -0.45% | 407 |
| May 8, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.88 | -0.11% | 529 |
| May 7, 2026 | 8.82 | 8.99 | 8.82 | 8.99 | 8.89 | 4.29% | 6,321 |
| May 4, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.53 | -0.81% | 1,185 |
| May 1, 2026 | 8.57 | 8.69 | 8.57 | 8.69 | 8.60 | 1.40% | 3,544 |
| Apr 30, 2026 | 8.44 | 8.57 | 8.44 | 8.57 | 8.48 | 1.48% | 2,271 |
| Apr 29, 2026 | 8.62 | 8.64 | 8.55 | 8.55 | 8.35 | -1.21% | 1,030 |
| Apr 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.46 | - | 2,707 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.46 | -1.37% | 734 |
| Apr 24, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.57 | 0.46% | 1,047 |
| Apr 22, 2026 | 8.78 | 8.78 | 8.73 | 8.73 | 8.53 | -1.24% | 812 |
| Apr 21, 2026 | 8.81 | 8.84 | 8.81 | 8.84 | 8.64 | 0.45% | 2,101 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.60 | -2.22% | 3,620 |
| Apr 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | 0.56% | 1,072 |
| Apr 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.75 | 1.13% | 502 |
| Apr 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.65 | 0.17% | 2,269 |
| Apr 14, 2026 | 8.77 | 8.84 | 8.77 | 8.84 | 8.64 | 1.67% | 2,362 |
| Apr 13, 2026 | 8.62 | 8.69 | 8.62 | 8.69 | 8.50 | -0.11% | 1,481 |
| Apr 10, 2026 | 8.90 | 8.90 | 8.68 | 8.70 | 8.50 | -3.01% | 5,029 |
| Apr 9, 2026 | 9.06 | 9.06 | 8.97 | 8.97 | 8.77 | -0.99% | 700 |
| Apr 8, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.86 | 0.67% | 120 |
| Apr 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.80 | -1.85% | 1,017 |
| Apr 6, 2026 | 9.24 | 9.30 | 9.17 | 9.17 | 8.96 | -1.19% | 4,233 |
| Apr 2, 2026 | 9.52 | 9.52 | 9.15 | 9.28 | 9.07 | -3.53% | 6,677 |
| Mar 31, 2026 | 9.62 | 9.62 | 9.60 | 9.62 | 9.40 | 0.21% | 1,617 |
| Mar 30, 2026 | 9.78 | 9.78 | 9.70 | 9.70 | 9.38 | 0.21% | 1,900 |
| Mar 27, 2026 | 9.75 | 9.75 | 9.68 | 9.68 | 9.37 | -0.82% | 1,100 |
| Mar 26, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.44 | -0.41% | 1,400 |
| Mar 25, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.48 | -1.06% | 1,301 |
| Mar 24, 2026 | 9.88 | 9.91 | 9.88 | 9.91 | 9.58 | 1.49% | 5,905 |
| Mar 23, 2026 | 9.82 | 9.82 | 9.76 | 9.76 | 9.44 | -0.41% | 1,401 |
| Mar 20, 2026 | 9.81 | 9.81 | 9.79 | 9.80 | 9.48 | 0.31% | 501 |
| Mar 19, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.45 | -0.31% | 100 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.79 | 9.80 | 9.48 | -0.81% | 1,400 |
| Mar 17, 2026 | 9.94 | 9.94 | 9.88 | 9.88 | 9.56 | 0.71% | 1,286 |
| Mar 16, 2026 | 9.74 | 9.83 | 9.74 | 9.81 | 9.49 | 2.51% | 4,709 |