Ninepoint BCE HighShares ETF (TSX:BCHI)
Canada · Delayed Price · Currency is CAD 8.97
-0.02 (-0.22%)
At close: May 13, 2026
TSX:BCHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.22% | 1,207 |
| May 13, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.22% | 300 |
| May 12, 2026 | 8.92 | 9.01 | 8.92 | 8.99 | 8.99 | 0.56% | 2,100 |
| May 11, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% | 400 |
| May 8, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | 500 |
| May 7, 2026 | 8.82 | 8.99 | 8.82 | 8.99 | 8.99 | 2.74% | 6,300 |
| May 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.81% | - |
| May 5, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.70% | - |
| May 4, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.81% | 1,200 |
| May 1, 2026 | 8.57 | 8.69 | 8.57 | 8.69 | 8.69 | 1.40% | 3,500 |
| Apr 30, 2026 | 8.44 | 8.57 | 8.44 | 8.57 | 8.57 | 0.29% | 2,300 |
| Apr 29, 2026 | 8.62 | 8.64 | 8.55 | 8.55 | 8.45 | -1.21% | 1,000 |
| Apr 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | - | 2,700 |
| Apr 27, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.55 | -1.37% | 700 |
| Apr 24, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | 0.46% | 1,000 |
| Apr 23, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.63 | - | - |
| Apr 22, 2026 | 8.78 | 8.78 | 8.73 | 8.73 | 8.63 | -1.24% | 800 |
| Apr 21, 2026 | 8.81 | 8.84 | 8.81 | 8.84 | 8.74 | 0.45% | 2,100 |
| Apr 20, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.70 | -2.22% | 3,600 |
| Apr 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 0.56% | 1,100 |
| Apr 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.85 | 1.13% | 500 |
| Apr 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | 0.17% | 2,300 |
| Apr 14, 2026 | 8.77 | 8.84 | 8.77 | 8.84 | 8.73 | 1.67% | 2,400 |
| Apr 13, 2026 | 8.62 | 8.69 | 8.62 | 8.69 | 8.59 | -0.11% | 1,500 |
| Apr 10, 2026 | 8.90 | 8.90 | 8.68 | 8.70 | 8.60 | -3.01% | 5,000 |
| Apr 9, 2026 | 9.06 | 9.06 | 8.97 | 8.97 | 8.87 | -0.99% | 700 |
| Apr 8, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.95 | 0.67% | 100 |
| Apr 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | -1.85% | 1,000 |
| Apr 6, 2026 | 9.24 | 9.30 | 9.17 | 9.17 | 9.06 | -1.19% | 4,200 |
| Apr 2, 2026 | 9.52 | 9.52 | 9.15 | 9.28 | 9.17 | -3.23% | 6,700 |
| Apr 1, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.48 | -0.31% | - |
| Mar 31, 2026 | 9.62 | 9.62 | 9.60 | 9.62 | 9.51 | -0.82% | 1,600 |
| Mar 30, 2026 | 9.78 | 9.78 | 9.70 | 9.70 | 9.49 | 0.21% | 1,900 |
| Mar 27, 2026 | 9.75 | 9.75 | 9.68 | 9.68 | 9.47 | -0.82% | 1,100 |
| Mar 26, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.55 | -0.41% | 1,400 |
| Mar 25, 2026 | 9.82 | 9.82 | 9.80 | 9.80 | 9.59 | -1.06% | 1,300 |
| Mar 24, 2026 | 9.88 | 9.91 | 9.88 | 9.91 | 9.69 | 1.49% | 5,900 |
| Mar 23, 2026 | 9.82 | 9.82 | 9.76 | 9.76 | 9.55 | -0.41% | 1,400 |
| Mar 20, 2026 | 9.81 | 9.81 | 9.79 | 9.80 | 9.59 | 0.31% | 500 |
| Mar 19, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.56 | -0.31% | 100 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.79 | 9.80 | 9.59 | -0.81% | 1,400 |
| Mar 17, 2026 | 9.94 | 9.94 | 9.88 | 9.88 | 9.66 | 0.71% | 1,300 |
| Mar 16, 2026 | 9.74 | 9.83 | 9.74 | 9.81 | 9.60 | 2.51% | 4,700 |
| Mar 13, 2026 | 9.63 | 9.65 | 9.54 | 9.57 | 9.36 | -0.31% | 6,700 |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | 0.37% | 700 |
| Mar 11, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.36 | -0.36% | 500 |
| Mar 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | 0.10% | - |
| Mar 9, 2026 | 9.60 | 9.60 | 9.56 | 9.59 | 9.38 | -0.10% | 5,700 |
| Mar 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.39 | -0.88% | 100 |
| Mar 5, 2026 | 9.89 | 9.89 | 9.69 | 9.69 | 9.47 | -1.68% | 600 |