Ninepoint CNR HighShares ETF (TSX:CRHI)
Canada · Delayed Price · Currency is CAD 10.74
+0.31 (2.97%)
At close: Feb 10, 2026
TSX:CRHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 10.60 | 10.79 | 10.60 | 10.74 | 10.74 | 2.97% | 9,400 |
| Feb 9, 2026 | 10.31 | 10.43 | 10.30 | 10.43 | 10.43 | 1.76% | 5,410 |
| Feb 6, 2026 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 0.99% | 6,091 |
| Feb 5, 2026 | 10.00 | 10.16 | 10.00 | 10.15 | 10.15 | 1.30% | 2,105 |
| Feb 4, 2026 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | 3.83% | 1,723 |
| Feb 3, 2026 | 9.75 | 9.75 | 9.59 | 9.65 | 9.65 | 0.84% | 7,350 |
| Feb 2, 2026 | 9.56 | 9.60 | 9.45 | 9.57 | 9.57 | -1.14% | 7,962 |
| Jan 30, 2026 | 9.93 | 9.93 | 9.66 | 9.68 | 9.68 | -4.35% | 13,247 |
| Jan 29, 2026 | 9.95 | 10.12 | 9.95 | 10.12 | 10.04 | 1.20% | 4,531 |
| Jan 28, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.92 | -1.96% | 15,702 |
| Jan 27, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.12 | -0.10% | 400 |
| Jan 26, 2026 | 10.19 | 10.21 | 10.19 | 10.21 | 10.13 | -0.58% | 301 |
| Jan 23, 2026 | 10.35 | 10.35 | 10.27 | 10.27 | 10.19 | -0.39% | 3,905 |
| Jan 22, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.23 | 0.59% | 400 |
| Jan 21, 2026 | 10.16 | 10.25 | 10.15 | 10.25 | 10.17 | 1.99% | 1,205 |
| Jan 20, 2026 | 10.25 | 10.26 | 10.05 | 10.05 | 9.97 | -2.52% | 1,622 |
| Jan 19, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.23 | -0.67% | 114 |
| Jan 16, 2026 | 10.30 | 10.38 | 10.30 | 10.38 | 10.30 | 0.58% | 456 |
| Jan 15, 2026 | 10.23 | 10.32 | 10.23 | 10.32 | 10.24 | 2.08% | 1,300 |
| Jan 14, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | 0.10% | 200 |
| Jan 13, 2026 | 10.10 | 10.11 | 10.10 | 10.10 | 10.02 | -1.75% | 2,662 |
| Jan 12, 2026 | 10.30 | 10.30 | 10.27 | 10.28 | 10.20 | -0.39% | 702 |
| Jan 8, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.24 | 2.89% | 117 |
| Jan 7, 2026 | 10.17 | 10.17 | 10.03 | 10.03 | 9.95 | -3.74% | 7,471 |
| Jan 6, 2026 | 10.26 | 10.42 | 10.26 | 10.42 | 10.34 | 1.66% | 32,787 |
| Jan 5, 2026 | 10.28 | 10.28 | 10.25 | 10.25 | 10.17 | -0.68% | 403 |
| Dec 30, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | 1.67% | 150 |
| Dec 29, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | -1.36% | 403 |
| Dec 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.13 | 0.39% | 134 |
| Dec 19, 2025 | 10.29 | 10.29 | 10.25 | 10.25 | 10.09 | -0.87% | 653 |
| Dec 18, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.18 | 1.97% | 540 |
| Dec 17, 2025 | 10.11 | 10.14 | 10.11 | 10.14 | 9.98 | 0.20% | 1,804 |
| Dec 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.96 | -0.78% | 203 |
| Dec 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | -0.29% | 100 |
| Dec 9, 2025 | 10.27 | 10.27 | 10.23 | 10.23 | 10.07 | -0.87% | 1,305 |
| Dec 8, 2025 | 10.31 | 10.32 | 10.31 | 10.32 | 10.16 | 1.67% | 349 |
| Dec 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | -1.07% | 916 |
| Dec 4, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.10 | -0.48% | 302 |
| Dec 3, 2025 | 10.14 | 10.31 | 10.14 | 10.31 | 10.15 | 3.83% | 800 |
| Dec 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.78 | -1.00% | 108 |
| Dec 1, 2025 | 9.93 | 10.03 | 9.93 | 10.03 | 9.87 | 0.80% | 1,131 |
| Nov 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | 0.51% | 4,000 |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.67 | -0.20% | 900 |
| Nov 26, 2025 | 9.84 | 9.92 | 9.84 | 9.92 | 9.69 | 1.74% | 1,550 |
| Nov 25, 2025 | 9.68 | 9.75 | 9.68 | 9.75 | 9.52 | 1.56% | 4,700 |
| Nov 24, 2025 | 9.84 | 9.84 | 9.60 | 9.60 | 9.37 | -1.84% | 12,816 |
| Nov 21, 2025 | 9.80 | 9.81 | 9.78 | 9.78 | 9.55 | 0.62% | 1,156 |
| Nov 20, 2025 | 9.75 | 9.77 | 9.72 | 9.72 | 9.49 | -1.12% | 5,512 |
| Nov 19, 2025 | 9.84 | 9.84 | 9.83 | 9.83 | 9.60 | -0.41% | 2,214 |
| Nov 18, 2025 | 10.00 | 10.00 | 9.87 | 9.87 | 9.64 | -2.66% | 3,106 |