Ninepoint Celestica Highshares ETF (TSX:CLHI)
Canada · Delayed Price · Currency is CAD 9.26
+0.30 (3.30%)
At close: Aug 13, 2026
TSX:CLHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.15 | 9.80 | 9.15 | 9.38 | 9.26 | 3.30% | 10,627 |
| Aug 12, 2026 | 8.64 | 9.09 | 8.64 | 9.08 | 8.96 | 9.66% | 19,428 |
| Aug 11, 2026 | 8.45 | 8.45 | 8.28 | 8.28 | 8.17 | -2.01% | 7,218 |
| Aug 10, 2026 | 8.51 | 8.51 | 8.45 | 8.45 | 8.34 | 1.08% | 2,498 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.14 | 8.36 | 8.25 | -1.88% | 14,937 |
| Aug 6, 2026 | 9.00 | 9.00 | 8.45 | 8.52 | 8.41 | -14.97% | 59,941 |
| Aug 5, 2026 | 10.07 | 10.07 | 10.01 | 10.02 | 9.89 | -0.79% | 1,494 |
| Aug 4, 2026 | 9.88 | 10.10 | 9.88 | 10.10 | 9.97 | 12.85% | 9,044 |
| Jul 31, 2026 | 9.60 | 9.60 | 8.95 | 8.95 | 8.84 | -5.19% | 870 |
| Jul 30, 2026 | 9.56 | 9.76 | 9.56 | 9.68 | 9.32 | 6.14% | 4,667 |
| Jul 29, 2026 | 9.40 | 9.40 | 9.12 | 9.12 | 8.78 | -4.00% | 1,237 |
| Jul 28, 2026 | 8.99 | 9.50 | 8.99 | 9.50 | 9.15 | 9.83% | 18,364 |
| Jul 27, 2026 | 8.30 | 8.65 | 8.00 | 8.65 | 8.33 | 2.37% | 2,435 |
| Jul 24, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.14 | -9.91% | 5,036 |
| Jul 23, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.03 | 1.96% | 2,168 |
| Jul 22, 2026 | 9.23 | 9.30 | 9.20 | 9.20 | 8.86 | -2.02% | 1,224 |
| Jul 21, 2026 | 8.72 | 9.39 | 8.64 | 9.39 | 9.04 | 12.46% | 5,008 |
| Jul 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.04 | 2.58% | 129 |
| Jul 17, 2026 | 7.83 | 8.34 | 7.80 | 8.14 | 7.84 | -0.61% | 8,012 |
| Jul 16, 2026 | 8.75 | 8.75 | 8.19 | 8.19 | 7.88 | -8.70% | 6,903 |
| Jul 15, 2026 | 9.28 | 9.28 | 8.97 | 8.97 | 8.64 | -6.17% | 6,424 |
| Jul 14, 2026 | 9.66 | 9.66 | 9.56 | 9.56 | 9.20 | -0.83% | 462 |
| Jul 13, 2026 | 9.80 | 9.80 | 9.53 | 9.64 | 9.28 | -2.72% | 4,214 |
| Jul 10, 2026 | 9.87 | 9.91 | 9.87 | 9.91 | 9.54 | -1.69% | 287 |
| Jul 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.70 | -0.10% | 291 |
| Jul 8, 2026 | 9.78 | 10.09 | 9.69 | 10.09 | 9.71 | 5.10% | 3,664 |
| Jul 7, 2026 | 9.51 | 9.60 | 9.22 | 9.60 | 9.24 | -2.44% | 3,166 |
| Jul 6, 2026 | 9.99 | 10.00 | 9.84 | 9.84 | 9.47 | 3.58% | 852 |
| Jul 3, 2026 | 9.45 | 9.99 | 9.45 | 9.50 | 9.15 | 1.28% | 2,849 |
| Jul 2, 2026 | 9.96 | 9.99 | 9.23 | 9.38 | 9.03 | -8.49% | 1,915 |
| Jun 30, 2026 | 9.91 | 10.25 | 9.91 | 10.25 | 9.87 | 7.11% | 12,524 |
| Jun 29, 2026 | 9.79 | 9.81 | 9.22 | 9.81 | 9.21 | 1.98% | 2,982 |
| Jun 26, 2026 | 10.10 | 10.10 | 9.62 | 9.62 | 9.03 | -6.15% | 9,659 |
| Jun 25, 2026 | 10.25 | 10.32 | 10.25 | 10.25 | 9.63 | 0.29% | 2,317 |
| Jun 24, 2026 | 10.80 | 10.80 | 10.22 | 10.22 | 9.60 | 2.20% | 4,500 |
| Jun 23, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 9.39 | -7.49% | 964 |
| Jun 22, 2026 | 10.46 | 10.83 | 10.38 | 10.81 | 10.15 | -0.28% | 3,124 |
| Jun 19, 2026 | 10.67 | 10.84 | 10.67 | 10.84 | 10.18 | 1.50% | 424 |
| Jun 18, 2026 | 10.66 | 10.68 | 10.66 | 10.68 | 10.03 | -0.93% | 268 |
| Jun 17, 2026 | 10.95 | 10.95 | 10.78 | 10.78 | 10.12 | -0.92% | 231 |
| Jun 16, 2026 | 10.97 | 10.97 | 10.85 | 10.88 | 10.22 | -3.55% | 620 |
| Jun 15, 2026 | 11.48 | 11.48 | 11.17 | 11.28 | 10.59 | 2.83% | 2,629 |
| Jun 12, 2026 | 10.92 | 10.97 | 10.92 | 10.97 | 10.30 | 1.95% | 702 |
| Jun 11, 2026 | 10.35 | 10.80 | 10.35 | 10.76 | 10.11 | 6.01% | 1,600 |
| Jun 10, 2026 | 10.39 | 10.50 | 10.08 | 10.15 | 9.53 | -1.93% | 1,912 |
| Jun 9, 2026 | 10.28 | 10.35 | 9.68 | 10.35 | 9.72 | -3.99% | 15,958 |
| Jun 8, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.12 | 4.26% | 302 |
| Jun 5, 2026 | 11.25 | 11.25 | 10.30 | 10.34 | 9.71 | -12.67% | 21,622 |
| Jun 4, 2026 | 11.35 | 11.84 | 11.26 | 11.84 | 11.12 | -6.92% | 5,560 |
| Jun 3, 2026 | 13.02 | 13.02 | 12.45 | 12.72 | 11.95 | -2.53% | 1,162 |