Ninepoint Cameco HighShares ETF (TSX:CCHI)
Canada · Delayed Price · Currency is CAD 7.33
-0.26 (-3.43%)
Nov 12, 2026, 2:40 PM EST
TSX:CCHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.44 | 7.49 | 7.24 | 7.33 | 7.33 | -3.43% | 21,075 |
| Nov 11, 2026 | 7.61 | 7.71 | 7.49 | 7.59 | 7.59 | 2.85% | 46,670 |
| Nov 10, 2026 | 7.47 | 7.59 | 7.34 | 7.38 | 7.38 | -3.28% | 28,429 |
| Nov 9, 2026 | 7.37 | 7.63 | 7.36 | 7.63 | 7.63 | 6.79% | 30,956 |
| Nov 6, 2026 | 6.85 | 7.16 | 6.70 | 7.15 | 7.15 | 6.32% | 36,527 |
| Nov 5, 2026 | 7.09 | 7.09 | 6.45 | 6.72 | 6.72 | -5.15% | 115,045 |
| Nov 4, 2026 | 7.20 | 7.24 | 6.88 | 7.09 | 7.09 | -2.28% | 59,313 |
| Nov 3, 2026 | 7.38 | 7.50 | 7.16 | 7.25 | 7.25 | -0.82% | 19,273 |
| Nov 2, 2026 | 7.79 | 7.91 | 7.31 | 7.31 | 7.31 | -5.19% | 39,422 |
| Oct 30, 2026 | 7.89 | 7.89 | 7.39 | 7.71 | 7.71 | -9.24% | 106,267 |
| Oct 29, 2026 | 8.69 | 8.74 | 8.58 | 8.61 | 8.50 | -0.23% | 35,932 |
| Oct 28, 2026 | 8.65 | 8.65 | 8.55 | 8.63 | 8.51 | 0.58% | 42,822 |
| Oct 27, 2026 | 8.28 | 8.63 | 8.28 | 8.58 | 8.47 | 5.21% | 38,204 |
| Oct 26, 2026 | 8.12 | 8.19 | 7.97 | 8.16 | 8.05 | 0.93% | 17,858 |
| Oct 23, 2026 | 8.06 | 8.09 | 7.88 | 8.08 | 7.97 | -0.49% | 23,121 |
| Oct 22, 2026 | 8.23 | 8.28 | 8.05 | 8.12 | 8.01 | -4.47% | 56,138 |
| Oct 21, 2026 | 8.56 | 8.60 | 8.48 | 8.50 | 8.39 | 2.16% | 52,186 |
| Oct 20, 2026 | 8.23 | 8.43 | 8.18 | 8.32 | 8.21 | -1.19% | 78,918 |
| Oct 19, 2026 | 8.54 | 8.55 | 8.37 | 8.42 | 8.31 | -0.94% | 25,130 |
| Oct 16, 2026 | 8.84 | 8.84 | 8.40 | 8.50 | 8.39 | -3.19% | 30,801 |
| Oct 15, 2026 | 8.38 | 8.78 | 8.21 | 8.78 | 8.66 | 2.09% | 37,169 |
| Oct 14, 2026 | 9.16 | 9.16 | 8.69 | 8.72 | 8.49 | -6.09% | 98,680 |
| Oct 13, 2026 | 9.34 | 9.35 | 9.19 | 9.29 | 9.03 | -2.77% | 21,628 |
| Oct 9, 2026 | 9.41 | 9.58 | 9.38 | 9.55 | 9.29 | 1.70% | 41,110 |
| Oct 8, 2026 | 9.56 | 9.56 | 9.25 | 9.39 | 9.14 | -2.69% | 36,501 |
| Oct 7, 2026 | 9.86 | 9.87 | 9.64 | 9.65 | 9.39 | -4.36% | 49,893 |
| Oct 6, 2026 | 9.73 | 10.23 | 9.73 | 10.09 | 9.82 | 6.21% | 134,053 |
| Oct 5, 2026 | 9.27 | 9.58 | 9.20 | 9.50 | 9.24 | 3.71% | 25,379 |
| Oct 2, 2026 | 9.31 | 9.31 | 9.13 | 9.16 | 8.91 | 0.22% | 18,686 |
| Oct 1, 2026 | 9.35 | 9.35 | 9.00 | 9.14 | 8.89 | -2.04% | 20,140 |
| Sep 30, 2026 | 9.30 | 9.61 | 9.30 | 9.33 | 9.08 | 0.21% | 19,836 |
| Sep 29, 2026 | 9.45 | 9.45 | 9.21 | 9.31 | 9.06 | -0.21% | 42,028 |
| Sep 28, 2026 | 9.45 | 9.48 | 9.25 | 9.45 | 9.08 | -1.25% | 33,423 |
| Sep 25, 2026 | 9.60 | 9.62 | 9.53 | 9.57 | 9.19 | 0.21% | 49,440 |
| Sep 24, 2026 | 9.73 | 9.78 | 9.54 | 9.55 | 9.17 | -3.34% | 74,425 |
| Sep 23, 2026 | 10.26 | 10.26 | 9.87 | 9.88 | 9.49 | -4.45% | 54,434 |
| Sep 22, 2026 | 10.21 | 10.36 | 10.05 | 10.34 | 9.93 | 2.48% | 46,982 |
| Sep 21, 2026 | 10.19 | 10.26 | 9.88 | 10.09 | 9.69 | 2.23% | 49,148 |
| Sep 18, 2026 | 10.36 | 10.36 | 9.73 | 9.87 | 9.48 | -1.20% | 35,813 |
| Sep 17, 2026 | 9.85 | 10.02 | 9.85 | 9.99 | 9.60 | 2.36% | 11,572 |
| Sep 16, 2026 | 9.90 | 9.90 | 9.63 | 9.76 | 9.38 | 0.21% | 12,192 |
| Sep 15, 2026 | 10.09 | 10.13 | 9.71 | 9.74 | 9.36 | -2.36% | 40,692 |
| Sep 14, 2026 | 10.19 | 10.19 | 9.98 | 10.11 | 9.58 | -3.81% | 39,165 |
| Sep 11, 2026 | 10.70 | 10.70 | 10.50 | 10.51 | 9.96 | -0.66% | 62,895 |
| Sep 10, 2026 | 10.69 | 10.80 | 10.56 | 10.58 | 10.03 | -3.02% | 44,794 |
| Sep 9, 2026 | 11.08 | 11.08 | 10.80 | 10.91 | 10.34 | -1.49% | 30,317 |
| Sep 8, 2026 | 11.11 | 11.29 | 11.08 | 11.08 | 10.50 | 1.14% | 30,172 |
| Sep 4, 2026 | 11.00 | 11.00 | 10.91 | 10.95 | 10.38 | 0.46% | 9,868 |
| Sep 3, 2026 | 10.83 | 10.98 | 10.81 | 10.90 | 10.33 | 5.21% | 15,983 |
| Sep 2, 2026 | 10.35 | 10.37 | 10.26 | 10.36 | 9.82 | -0.77% | 9,438 |