Ninepoint Celestica Highshares ETF (TSX:CLHI)
Canada · Delayed Price · Currency is CAD 9.43
+0.38 (4.20%)
At close: Sep 22, 2026
TSX:CLHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.03 | 9.43 | 9.03 | 9.43 | 9.43 | 4.20% | 18,671 |
| Sep 21, 2026 | 8.96 | 9.05 | 8.95 | 9.05 | 9.05 | 4.02% | 10,577 |
| Sep 18, 2026 | 8.82 | 8.82 | 8.63 | 8.70 | 8.70 | 0.58% | 4,923 |
| Sep 17, 2026 | 8.99 | 9.06 | 8.64 | 8.65 | 8.65 | 2.79% | 10,637 |
| Sep 16, 2026 | 8.35 | 8.50 | 8.33 | 8.42 | 8.42 | 3.25% | 8,124 |
| Sep 15, 2026 | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | -0.49% | 715 |
| Sep 14, 2026 | 8.63 | 8.63 | 8.25 | 8.31 | 8.19 | -7.92% | 19,003 |
| Sep 11, 2026 | 9.05 | 9.05 | 9.02 | 9.03 | 8.89 | 6.43% | 4,132 |
| Sep 10, 2026 | 8.42 | 8.61 | 8.42 | 8.48 | 8.36 | -2.53% | 1,814 |
| Sep 9, 2026 | 8.83 | 8.96 | 8.70 | 8.70 | 8.57 | 1.40% | 11,696 |
| Sep 8, 2026 | 8.20 | 8.70 | 8.20 | 8.58 | 8.46 | 6.06% | 28,403 |
| Sep 4, 2026 | 8.18 | 8.25 | 8.00 | 8.09 | 7.97 | 0.75% | 7,695 |
| Sep 3, 2026 | 7.19 | 8.04 | 7.19 | 8.03 | 7.91 | 13.90% | 35,527 |
| Sep 2, 2026 | 7.47 | 7.47 | 7.00 | 7.05 | 6.95 | -6.87% | 39,726 |
| Sep 1, 2026 | 7.59 | 7.63 | 7.42 | 7.57 | 7.46 | -1.94% | 4,410 |
| Aug 31, 2026 | 7.73 | 7.73 | 7.68 | 7.72 | 7.61 | -0.32% | 8,689 |
| Aug 28, 2026 | 8.25 | 8.28 | 7.87 | 7.87 | 7.63 | -5.81% | 31,733 |
| Aug 27, 2026 | 8.41 | 8.54 | 8.32 | 8.35 | 8.10 | 3.41% | 83,263 |
| Aug 26, 2026 | 7.94 | 8.10 | 7.94 | 8.08 | 7.84 | 1.19% | 7,732 |
| Aug 25, 2026 | 7.90 | 8.00 | 7.80 | 7.98 | 7.74 | 4.18% | 4,356 |
| Aug 24, 2026 | 7.76 | 7.76 | 7.49 | 7.66 | 7.43 | -0.13% | 3,889 |
| Aug 21, 2026 | 7.70 | 7.78 | 7.58 | 7.67 | 7.44 | -2.73% | 14,870 |
| Aug 20, 2026 | 7.70 | 7.92 | 7.65 | 7.89 | 7.65 | 0.19% | 5,306 |
| Aug 19, 2026 | 8.23 | 8.23 | 7.60 | 7.87 | 7.64 | -4.14% | 13,671 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.18 | 8.21 | 7.97 | -10.37% | 25,977 |
| Aug 17, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 8.89 | 3.62% | 152 |
| Aug 14, 2026 | 9.28 | 9.28 | 8.84 | 8.84 | 8.58 | -4.54% | 3,178 |
| Aug 13, 2026 | 9.15 | 9.80 | 9.15 | 9.38 | 8.99 | 3.30% | 10,627 |
| Aug 12, 2026 | 8.64 | 9.09 | 8.64 | 9.08 | 8.70 | 9.66% | 19,428 |
| Aug 11, 2026 | 8.45 | 8.45 | 8.28 | 8.28 | 7.93 | -2.01% | 7,218 |
| Aug 10, 2026 | 8.51 | 8.51 | 8.45 | 8.45 | 8.10 | 1.08% | 2,498 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.14 | 8.36 | 8.01 | -1.88% | 14,937 |
| Aug 6, 2026 | 9.00 | 9.00 | 8.45 | 8.52 | 8.16 | -14.97% | 59,941 |
| Aug 5, 2026 | 10.07 | 10.07 | 10.01 | 10.02 | 9.60 | -0.79% | 1,494 |
| Aug 4, 2026 | 9.88 | 10.10 | 9.88 | 10.10 | 9.68 | 12.85% | 9,044 |
| Jul 31, 2026 | 9.60 | 9.60 | 8.95 | 8.95 | 8.58 | -5.19% | 870 |
| Jul 30, 2026 | 9.56 | 9.76 | 9.56 | 9.68 | 9.04 | 6.14% | 4,667 |
| Jul 29, 2026 | 9.40 | 9.40 | 9.12 | 9.12 | 8.52 | -4.00% | 1,237 |
| Jul 28, 2026 | 8.99 | 9.50 | 8.99 | 9.50 | 8.88 | 9.83% | 18,364 |
| Jul 27, 2026 | 8.30 | 8.65 | 8.00 | 8.65 | 8.08 | 2.37% | 2,435 |
| Jul 24, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 7.90 | -9.91% | 5,036 |
| Jul 23, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 8.76 | 1.96% | 2,168 |
| Jul 22, 2026 | 9.23 | 9.30 | 9.20 | 9.20 | 8.60 | -2.02% | 1,224 |
| Jul 21, 2026 | 8.72 | 9.39 | 8.64 | 9.39 | 8.77 | 12.46% | 5,008 |
| Jul 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.80 | 2.58% | 129 |
| Jul 17, 2026 | 7.83 | 8.34 | 7.80 | 8.14 | 7.61 | -0.61% | 8,012 |
| Jul 16, 2026 | 8.75 | 8.75 | 8.19 | 8.19 | 7.65 | -8.70% | 6,903 |
| Jul 15, 2026 | 9.28 | 9.28 | 8.97 | 8.97 | 8.38 | -6.17% | 6,424 |
| Jul 14, 2026 | 9.66 | 9.66 | 9.56 | 9.56 | 8.93 | -0.83% | 462 |
| Jul 13, 2026 | 9.80 | 9.80 | 9.53 | 9.64 | 9.01 | -2.72% | 4,214 |