Ninepoint BCE HighShares ETF (TSX:BCHI)
Canada · Delayed Price · Currency is CAD 7.62
+0.01 (0.13%)
Nov 12, 2026, 10:21 AM EST
TSX:BCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.64 | 7.64 | 7.62 | 7.62 | 7.62 | 0.13% | 300 |
| Nov 11, 2026 | 7.60 | 7.64 | 7.60 | 7.61 | 7.61 | -0.52% | 534 |
| Nov 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 160 |
| Nov 9, 2026 | 7.57 | 7.57 | 7.49 | 7.55 | 7.55 | 0.13% | 11,387 |
| Nov 6, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.44% | 1,008 |
| Nov 5, 2026 | 7.49 | 7.65 | 7.49 | 7.65 | 7.65 | 4.08% | 7,300 |
| Nov 4, 2026 | 7.27 | 7.36 | 7.27 | 7.35 | 7.35 | 3.09% | 13,060 |
| Nov 3, 2026 | 7.21 | 7.21 | 7.13 | 7.13 | 7.13 | -0.56% | 700 |
| Nov 2, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.41% | 1,601 |
| Oct 30, 2026 | 7.00 | 7.07 | 7.00 | 7.07 | 7.07 | 1.43% | 7,703 |
| Oct 29, 2026 | 7.06 | 7.06 | 6.95 | 7.02 | 6.97 | - | 3,807 |
| Oct 28, 2026 | 7.08 | 7.08 | 7.02 | 7.02 | 6.97 | -0.57% | 7,211 |
| Oct 27, 2026 | 7.14 | 7.14 | 7.06 | 7.06 | 7.01 | -1.53% | 5,721 |
| Oct 26, 2026 | 7.18 | 7.18 | 7.17 | 7.17 | 7.12 | -0.42% | 1,009 |
| Oct 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.15 | -0.69% | 112 |
| Oct 22, 2026 | 7.07 | 7.25 | 7.07 | 7.25 | 7.20 | 3.57% | 4,908 |
| Oct 21, 2026 | 7.00 | 7.00 | 6.94 | 7.00 | 6.95 | -0.78% | 13,657 |
| Oct 20, 2026 | 7.08 | 7.08 | 7.03 | 7.06 | 7.00 | 0.50% | 38,804 |
| Oct 19, 2026 | 7.07 | 7.07 | 7.00 | 7.02 | 6.97 | -2.50% | 10,447 |
| Oct 16, 2026 | 7.21 | 7.25 | 7.17 | 7.20 | 7.15 | - | 4,025 |
| Oct 15, 2026 | 7.27 | 7.31 | 7.20 | 7.20 | 7.15 | 3.00% | 2,167 |
| Oct 14, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 6.94 | 1.44% | 501 |
| Oct 13, 2026 | 6.79 | 6.94 | 6.79 | 6.94 | 6.84 | 3.58% | 1,487 |
| Oct 9, 2026 | 7.05 | 7.05 | 6.67 | 6.70 | 6.61 | -6.29% | 24,831 |
| Oct 8, 2026 | 7.07 | 7.17 | 7.07 | 7.15 | 7.05 | 0.42% | 905 |
| Oct 7, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 7.02 | 0.99% | 937 |
| Oct 6, 2026 | 7.03 | 7.06 | 6.98 | 7.05 | 6.95 | 0.14% | 15,680 |
| Oct 5, 2026 | 7.04 | 7.07 | 7.03 | 7.04 | 6.94 | -0.98% | 1,315 |
| Oct 2, 2026 | 7.11 | 7.16 | 7.11 | 7.11 | 7.01 | -0.28% | 4,073 |
| Oct 1, 2026 | 7.23 | 7.26 | 7.11 | 7.13 | 7.03 | -1.66% | 1,780 |
| Sep 29, 2026 | 7.37 | 7.37 | 7.25 | 7.25 | 7.15 | -2.03% | 3,491 |
| Sep 28, 2026 | 7.48 | 7.50 | 7.44 | 7.45 | 7.30 | -1.72% | 5,927 |
| Sep 25, 2026 | 7.72 | 7.72 | 7.58 | 7.58 | 7.42 | -2.19% | 9,654 |
| Sep 24, 2026 | 7.91 | 7.91 | 7.75 | 7.75 | 7.59 | -1.65% | 1,550 |
| Sep 23, 2026 | 7.84 | 7.88 | 7.84 | 7.88 | 7.72 | -0.13% | 520 |
| Sep 22, 2026 | 8.00 | 8.03 | 7.89 | 7.89 | 7.73 | -0.75% | 17,248 |
| Sep 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | -0.13% | 160 |
| Sep 18, 2026 | 8.00 | 8.02 | 7.89 | 7.96 | 7.79 | -1.97% | 10,309 |
| Sep 17, 2026 | 8.40 | 8.40 | 8.12 | 8.12 | 7.95 | -0.37% | 7,342 |
| Sep 16, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 7.98 | -3.09% | 4,092 |
| Sep 15, 2026 | 8.55 | 8.55 | 8.25 | 8.41 | 8.24 | 0.48% | 12,476 |
| Sep 14, 2026 | 8.47 | 8.47 | 8.42 | 8.42 | 8.20 | 0.84% | 7,500 |
| Sep 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.13 | 1.95% | 166 |
| Sep 10, 2026 | 8.22 | 8.22 | 8.19 | 8.19 | 7.97 | -1.33% | 2,555 |
| Sep 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.08 | -0.72% | 120 |
| Sep 8, 2026 | 8.41 | 8.41 | 8.36 | 8.36 | 8.14 | -1.30% | 2,028 |
| Sep 4, 2026 | 8.47 | 8.47 | 8.46 | 8.47 | 8.24 | 1.07% | 1,084 |
| Sep 2, 2026 | 8.39 | 8.39 | 8.38 | 8.38 | 8.16 | -0.48% | 820 |
| Sep 1, 2026 | 8.55 | 8.55 | 8.42 | 8.42 | 8.20 | 0.24% | 1,057 |
| Aug 28, 2026 | 8.46 | 8.46 | 8.42 | 8.45 | 8.18 | 0.48% | 2,046 |