Ninepoint BCE HighShares ETF (TSX:BCHI)
Canada · Delayed Price · Currency is CAD 7.89
-0.06 (-0.75%)
At close: Sep 22, 2026
TSX:BCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.00 | 8.03 | 7.89 | 7.89 | 7.89 | -0.75% | 17,248 |
| Sep 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% | 160 |
| Sep 18, 2026 | 8.00 | 8.02 | 7.89 | 7.96 | 7.96 | -1.97% | 10,309 |
| Sep 17, 2026 | 8.40 | 8.40 | 8.12 | 8.12 | 8.12 | -0.37% | 7,342 |
| Sep 16, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -3.09% | 4,092 |
| Sep 15, 2026 | 8.55 | 8.55 | 8.25 | 8.41 | 8.41 | 0.48% | 12,476 |
| Sep 14, 2026 | 8.47 | 8.47 | 8.42 | 8.42 | 8.37 | 0.84% | 7,500 |
| Sep 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.30 | 1.95% | 166 |
| Sep 10, 2026 | 8.22 | 8.22 | 8.19 | 8.19 | 8.14 | -1.33% | 2,555 |
| Sep 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | -0.72% | 120 |
| Sep 8, 2026 | 8.41 | 8.41 | 8.36 | 8.36 | 8.31 | -1.30% | 2,028 |
| Sep 4, 2026 | 8.47 | 8.47 | 8.46 | 8.47 | 8.42 | 1.07% | 1,084 |
| Sep 2, 2026 | 8.39 | 8.39 | 8.38 | 8.38 | 8.33 | -0.48% | 820 |
| Sep 1, 2026 | 8.55 | 8.55 | 8.42 | 8.42 | 8.37 | 0.24% | 1,057 |
| Aug 28, 2026 | 8.46 | 8.46 | 8.42 | 8.45 | 8.35 | 0.48% | 2,046 |
| Aug 27, 2026 | 8.39 | 8.46 | 8.39 | 8.41 | 8.31 | -0.47% | 1,353 |
| Aug 26, 2026 | 8.44 | 8.45 | 8.44 | 8.45 | 8.35 | - | 350 |
| Aug 25, 2026 | 8.53 | 8.53 | 8.45 | 8.45 | 8.35 | -1.52% | 3,108 |
| Aug 24, 2026 | 8.47 | 8.58 | 8.47 | 8.58 | 8.48 | 1.30% | 2,508 |
| Aug 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.37 | -0.35% | 104 |
| Aug 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | 0.59% | 100 |
| Aug 19, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 0.12% | 295 |
| Aug 18, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.34 | 0.36% | 100 |
| Aug 17, 2026 | 8.46 | 8.46 | 8.41 | 8.41 | 8.31 | -0.36% | 2,849 |
| Aug 14, 2026 | 8.43 | 8.44 | 8.43 | 8.44 | 8.34 | 1.56% | 701 |
| Aug 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.21 | -1.07% | 3,005 |
| Aug 11, 2026 | 8.34 | 8.48 | 8.34 | 8.45 | 8.30 | 3.55% | 16,100 |
| Aug 10, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.02 | -2.74% | 155 |
| Aug 6, 2026 | 8.09 | 8.39 | 8.09 | 8.39 | 8.24 | 4.74% | 7,861 |
| Aug 5, 2026 | 7.95 | 8.01 | 7.90 | 8.01 | 7.87 | 0.50% | 2,526 |
| Aug 4, 2026 | 7.91 | 7.97 | 7.91 | 7.97 | 7.83 | 2.05% | 2,700 |
| Jul 31, 2026 | 7.83 | 7.83 | 7.75 | 7.81 | 7.67 | -0.83% | 7,125 |
| Jul 30, 2026 | 8.19 | 8.19 | 7.97 | 7.98 | 7.74 | -3.33% | 7,653 |
| Jul 29, 2026 | 8.26 | 8.26 | 8.25 | 8.25 | 8.00 | 1.85% | 2,110 |
| Jul 28, 2026 | 8.09 | 8.10 | 8.09 | 8.10 | 7.86 | 2.66% | 3,100 |
| Jul 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.65 | - | 114 |
| Jul 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.65 | 0.51% | 142 |
| Jul 23, 2026 | 7.92 | 7.92 | 7.85 | 7.85 | 7.61 | -1.13% | 4,600 |
| Jul 22, 2026 | 8.11 | 8.11 | 7.94 | 7.94 | 7.70 | -0.44% | 5,144 |
| Jul 21, 2026 | 8.01 | 8.03 | 7.96 | 7.98 | 7.74 | -0.93% | 9,000 |
| Jul 20, 2026 | 7.96 | 8.05 | 7.96 | 8.05 | 7.81 | 0.25% | 5,217 |
| Jul 17, 2026 | 8.05 | 8.06 | 8.03 | 8.03 | 7.79 | -0.37% | 4,903 |
| Jul 16, 2026 | 8.09 | 8.09 | 8.06 | 8.06 | 7.82 | 1.90% | 665 |
| Jul 15, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.67 | 1.02% | 118 |
| Jul 14, 2026 | 7.89 | 7.89 | 7.79 | 7.83 | 7.59 | -2.13% | 8,131 |
| Jul 13, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 7.76 | 1.01% | 424 |
| Jul 10, 2026 | 7.92 | 7.98 | 7.89 | 7.92 | 7.68 | 0.25% | 800 |
| Jul 9, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 7.66 | -0.88% | 417 |
| Jul 8, 2026 | 8.05 | 8.06 | 7.97 | 7.97 | 7.73 | -0.38% | 2,365 |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.76 | 2.83% | 3,000 |