Ninepoint Celestica Highshares ETF (TSX:CLHI)
Canada · Delayed Price · Currency is CAD 5.98
+0.31 (5.37%)
Nov 12, 2026, 3:47 PM EST
TSX:CLHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.48 | 6.27 | 5.48 | 5.98 | 5.98 | 5.37% | 28,659 |
| Nov 11, 2026 | 5.57 | 5.78 | 5.48 | 5.68 | 5.68 | 9.13% | 37,283 |
| Nov 10, 2026 | 5.11 | 5.47 | 5.06 | 5.20 | 5.20 | 1.36% | 13,378 |
| Nov 9, 2026 | 4.81 | 5.18 | 4.75 | 5.13 | 5.13 | 9.62% | 20,745 |
| Nov 6, 2026 | 5.03 | 5.03 | 4.55 | 4.68 | 4.68 | 1.96% | 27,003 |
| Nov 5, 2026 | 5.11 | 5.11 | 4.34 | 4.59 | 4.59 | -15.78% | 48,327 |
| Nov 4, 2026 | 5.84 | 5.88 | 5.33 | 5.45 | 5.45 | -10.95% | 33,904 |
| Nov 3, 2026 | 6.08 | 6.14 | 6.02 | 6.12 | 6.12 | 5.88% | 11,201 |
| Nov 2, 2026 | 6.36 | 6.37 | 5.77 | 5.78 | 5.78 | -6.92% | 36,821 |
| Oct 30, 2026 | 6.85 | 6.85 | 6.03 | 6.21 | 6.21 | -9.14% | 21,190 |
| Oct 29, 2026 | 7.24 | 7.24 | 6.86 | 6.96 | 6.84 | -6.27% | 23,033 |
| Oct 28, 2026 | 7.05 | 7.61 | 7.02 | 7.42 | 7.29 | 9.12% | 55,259 |
| Oct 27, 2026 | 6.55 | 6.90 | 6.52 | 6.80 | 6.68 | 15.45% | 127,490 |
| Oct 26, 2026 | 6.40 | 6.67 | 5.89 | 5.89 | 5.79 | -5.76% | 58,140 |
| Oct 23, 2026 | 6.48 | 6.48 | 6.15 | 6.25 | 6.14 | -4.43% | 23,814 |
| Oct 22, 2026 | 7.20 | 7.20 | 6.50 | 6.54 | 6.43 | -14.51% | 51,907 |
| Oct 21, 2026 | 7.70 | 7.70 | 7.53 | 7.65 | 7.52 | 2.41% | 28,414 |
| Oct 20, 2026 | 7.35 | 7.63 | 7.09 | 7.47 | 7.34 | -0.80% | 11,927 |
| Oct 19, 2026 | 7.78 | 7.79 | 7.53 | 7.53 | 7.40 | -1.05% | 5,656 |
| Oct 16, 2026 | 7.86 | 7.86 | 7.55 | 7.61 | 7.48 | -4.87% | 9,585 |
| Oct 15, 2026 | 8.10 | 8.10 | 7.50 | 8.00 | 7.86 | -3.26% | 7,594 |
| Oct 14, 2026 | 9.18 | 9.18 | 8.39 | 8.39 | 8.13 | -10.36% | 93,756 |
| Oct 13, 2026 | 9.50 | 9.50 | 8.76 | 9.36 | 9.07 | -2.30% | 17,390 |
| Oct 9, 2026 | 9.62 | 9.62 | 9.44 | 9.58 | 9.28 | 3.01% | 2,151 |
| Oct 8, 2026 | 9.71 | 9.71 | 9.23 | 9.30 | 9.01 | -4.91% | 5,707 |
| Oct 7, 2026 | 9.98 | 9.98 | 9.71 | 9.78 | 9.47 | -3.17% | 3,339 |
| Oct 6, 2026 | 10.00 | 10.10 | 9.97 | 10.10 | 9.78 | 0.40% | 2,058 |
| Oct 5, 2026 | 10.25 | 10.25 | 10.06 | 10.06 | 9.75 | -0.20% | 5,417 |
| Oct 2, 2026 | 10.06 | 10.12 | 10.06 | 10.08 | 9.76 | 3.17% | 1,251 |
| Oct 1, 2026 | 9.47 | 9.91 | 9.47 | 9.77 | 9.46 | 2.41% | 1,334 |
| Sep 30, 2026 | 9.71 | 9.75 | 9.38 | 9.54 | 9.24 | -0.42% | 11,533 |
| Sep 29, 2026 | 9.50 | 9.71 | 9.50 | 9.58 | 9.28 | 2.35% | 5,959 |
| Sep 28, 2026 | 9.51 | 9.52 | 9.36 | 9.48 | 9.07 | -1.91% | 14,141 |
| Sep 25, 2026 | 9.79 | 9.79 | 9.67 | 9.67 | 9.24 | -1.98% | 630 |
| Sep 24, 2026 | 9.62 | 9.97 | 9.62 | 9.86 | 9.43 | 2.49% | 3,540 |
| Sep 23, 2026 | 9.46 | 9.63 | 9.46 | 9.62 | 9.20 | 2.01% | 7,353 |
| Sep 22, 2026 | 9.03 | 9.43 | 9.03 | 9.43 | 9.02 | 4.20% | 18,671 |
| Sep 21, 2026 | 8.96 | 9.05 | 8.95 | 9.05 | 8.66 | 4.02% | 10,577 |
| Sep 18, 2026 | 8.82 | 8.82 | 8.63 | 8.70 | 8.32 | 0.58% | 4,923 |
| Sep 17, 2026 | 8.99 | 9.06 | 8.64 | 8.65 | 8.27 | 2.79% | 10,637 |
| Sep 16, 2026 | 8.35 | 8.50 | 8.33 | 8.42 | 8.05 | 3.25% | 8,124 |
| Sep 15, 2026 | 8.36 | 8.36 | 8.15 | 8.15 | 7.79 | -0.49% | 715 |
| Sep 14, 2026 | 8.63 | 8.63 | 8.25 | 8.31 | 7.83 | -7.92% | 19,003 |
| Sep 11, 2026 | 9.05 | 9.05 | 9.02 | 9.03 | 8.51 | 6.43% | 4,132 |
| Sep 10, 2026 | 8.42 | 8.61 | 8.42 | 8.48 | 7.99 | -2.53% | 1,814 |
| Sep 9, 2026 | 8.83 | 8.96 | 8.70 | 8.70 | 8.20 | 1.40% | 11,696 |
| Sep 8, 2026 | 8.20 | 8.70 | 8.20 | 8.58 | 8.09 | 6.06% | 28,403 |
| Sep 4, 2026 | 8.18 | 8.25 | 8.00 | 8.09 | 7.63 | 0.75% | 7,695 |
| Sep 3, 2026 | 7.19 | 8.04 | 7.19 | 8.03 | 7.57 | 13.90% | 35,527 |
| Sep 2, 2026 | 7.47 | 7.47 | 7.00 | 7.05 | 6.65 | -6.87% | 39,726 |