Ninepoint BCE HighShares ETF (TSX:BCHI)
Canada · Delayed Price · Currency is CAD 8.36
-0.09 (-1.07%)
At close: Aug 12, 2026
TSX:BCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.07% | 3,005 |
| Aug 11, 2026 | 8.34 | 8.48 | 8.34 | 8.45 | 8.45 | 3.55% | 16,100 |
| Aug 10, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.74% | 155 |
| Aug 6, 2026 | 8.09 | 8.39 | 8.09 | 8.39 | 8.39 | 4.74% | 7,861 |
| Aug 5, 2026 | 7.95 | 8.01 | 7.90 | 8.01 | 8.01 | 0.50% | 2,526 |
| Aug 4, 2026 | 7.91 | 7.97 | 7.91 | 7.97 | 7.97 | 2.05% | 2,700 |
| Jul 31, 2026 | 7.83 | 7.83 | 7.75 | 7.81 | 7.81 | -0.83% | 7,125 |
| Jul 30, 2026 | 8.19 | 8.19 | 7.97 | 7.98 | 7.88 | -3.33% | 7,653 |
| Jul 29, 2026 | 8.26 | 8.26 | 8.25 | 8.25 | 8.15 | 1.85% | 2,110 |
| Jul 28, 2026 | 8.09 | 8.10 | 8.09 | 8.10 | 8.00 | 2.66% | 3,100 |
| Jul 27, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.79 | - | 114 |
| Jul 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.79 | 0.51% | 142 |
| Jul 23, 2026 | 7.92 | 7.92 | 7.85 | 7.85 | 7.75 | -1.13% | 4,600 |
| Jul 22, 2026 | 8.11 | 8.11 | 7.94 | 7.94 | 7.84 | -0.44% | 5,144 |
| Jul 21, 2026 | 8.01 | 8.03 | 7.96 | 7.98 | 7.88 | -0.93% | 9,000 |
| Jul 20, 2026 | 7.96 | 8.05 | 7.96 | 8.05 | 7.95 | 0.25% | 5,217 |
| Jul 17, 2026 | 8.05 | 8.06 | 8.03 | 8.03 | 7.93 | -0.37% | 4,903 |
| Jul 16, 2026 | 8.09 | 8.09 | 8.06 | 8.06 | 7.96 | 1.90% | 665 |
| Jul 15, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.81 | 1.02% | 118 |
| Jul 14, 2026 | 7.89 | 7.89 | 7.79 | 7.83 | 7.73 | -2.13% | 8,131 |
| Jul 13, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 7.90 | 1.01% | 424 |
| Jul 10, 2026 | 7.92 | 7.98 | 7.89 | 7.92 | 7.82 | 0.25% | 800 |
| Jul 9, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 7.80 | -0.88% | 417 |
| Jul 8, 2026 | 8.05 | 8.06 | 7.97 | 7.97 | 7.87 | -0.38% | 2,365 |
| Jul 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | 2.83% | 3,000 |
| Jul 6, 2026 | 7.94 | 7.94 | 7.78 | 7.78 | 7.68 | -2.63% | 815 |
| Jul 3, 2026 | 8.00 | 8.02 | 7.97 | 7.99 | 7.89 | 1.01% | 1,106 |
| Jul 2, 2026 | 8.00 | 8.00 | 7.91 | 7.91 | 7.81 | -1.49% | 2,249 |
| Jun 30, 2026 | 8.37 | 8.37 | 8.03 | 8.03 | 7.93 | -4.18% | 5,739 |
| Jun 29, 2026 | 8.68 | 8.68 | 8.45 | 8.48 | 8.27 | -3.20% | 14,064 |
| Jun 26, 2026 | 8.83 | 8.83 | 8.73 | 8.76 | 8.55 | -1.24% | 4,418 |
| Jun 25, 2026 | 8.85 | 8.88 | 8.78 | 8.87 | 8.66 | -0.56% | 2,680 |
| Jun 24, 2026 | 8.82 | 8.92 | 8.82 | 8.92 | 8.70 | 2.76% | 2,600 |
| Jun 22, 2026 | 8.80 | 8.80 | 8.68 | 8.68 | 8.47 | -1.81% | 4,044 |
| Jun 19, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.63 | -0.67% | 206 |
| Jun 18, 2026 | 8.84 | 8.90 | 8.84 | 8.90 | 8.68 | 0.56% | 2,420 |
| Jun 17, 2026 | 8.88 | 8.92 | 8.85 | 8.85 | 8.64 | -1.50% | 3,804 |
| Jun 16, 2026 | 9.02 | 9.02 | 8.94 | 8.99 | 8.77 | -1.37% | 5,280 |
| Jun 15, 2026 | 9.09 | 9.11 | 9.08 | 9.11 | 8.89 | - | 5,534 |
| Jun 12, 2026 | 9.09 | 9.11 | 9.09 | 9.11 | 8.89 | -0.33% | 1,261 |
| Jun 11, 2026 | 9.15 | 9.15 | 9.14 | 9.14 | 8.92 | -0.22% | 1,107 |
| Jun 10, 2026 | 9.10 | 9.17 | 9.10 | 9.16 | 8.94 | 0.55% | 10,845 |
| Jun 9, 2026 | 9.06 | 9.12 | 9.06 | 9.11 | 8.89 | 2.13% | 10,700 |
| Jun 8, 2026 | 9.02 | 9.02 | 8.92 | 8.92 | 8.70 | -1.55% | 5,689 |
| Jun 5, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.84 | 2.60% | 3,000 |
| Jun 4, 2026 | 9.02 | 9.02 | 8.83 | 8.83 | 8.62 | -2.21% | 3,019 |
| Jun 3, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.81 | -1.85% | 501 |
| Jun 1, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.98 | 0.66% | 553 |
| May 29, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.92 | 0.33% | 1,000 |
| May 28, 2026 | 9.22 | 9.22 | 9.20 | 9.21 | 8.89 | -0.97% | 7,000 |