Ninepoint Enhanced Aerospace and Defense HighShares ETF (TSX:EDHI)
Canada · Delayed Price · Currency is CAD 10.29
-0.13 (-1.20%)
Nov 12, 2026, 3:44 PM EST
TSX:EDHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.42 | 10.42 | 10.29 | 10.29 | 10.29 | -1.20% | 1,220 |
| Nov 11, 2026 | 10.44 | 10.44 | 10.35 | 10.42 | 10.42 | 2.01% | 2,131 |
| Nov 10, 2026 | 10.04 | 10.21 | 10.04 | 10.21 | 10.21 | 3.34% | 2,812 |
| Nov 9, 2026 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 2.49% | 1,325 |
| Nov 6, 2026 | 9.50 | 9.67 | 9.43 | 9.64 | 9.64 | 2.99% | 2,170 |
| Nov 5, 2026 | 9.58 | 9.58 | 9.28 | 9.36 | 9.36 | -3.41% | 18,709 |
| Nov 4, 2026 | 9.89 | 9.89 | 9.69 | 9.69 | 9.69 | -3.58% | 6,928 |
| Nov 3, 2026 | 10.08 | 10.08 | 10.04 | 10.05 | 10.05 | 0.60% | 3,459 |
| Nov 2, 2026 | 10.05 | 10.05 | 9.99 | 9.99 | 9.99 | 0.81% | 939 |
| Oct 30, 2026 | 10.20 | 10.20 | 9.88 | 9.91 | 9.91 | -2.70% | 9,658 |
| Oct 29, 2026 | 10.13 | 10.26 | 10.13 | 10.25 | 10.19 | 2.55% | 10,237 |
| Oct 28, 2026 | 10.07 | 10.07 | 9.99 | 10.00 | 9.93 | -0.65% | 1,373 |
| Oct 27, 2026 | 10.10 | 10.12 | 10.04 | 10.06 | 10.00 | 0.80% | 2,346 |
| Oct 26, 2026 | 9.93 | 9.98 | 9.93 | 9.98 | 9.92 | 1.32% | 870 |
| Oct 23, 2026 | 9.85 | 9.85 | 9.65 | 9.85 | 9.79 | - | 3,758 |
| Oct 22, 2026 | 10.01 | 10.01 | 9.84 | 9.85 | 9.79 | -1.15% | 2,177 |
| Oct 21, 2026 | 10.00 | 10.03 | 9.93 | 9.97 | 9.90 | 1.17% | 2,899 |
| Oct 20, 2026 | 9.79 | 9.91 | 9.75 | 9.85 | 9.79 | 0.20% | 10,771 |
| Oct 19, 2026 | 9.91 | 9.91 | 9.82 | 9.83 | 9.77 | 0.10% | 4,005 |
| Oct 16, 2026 | 9.92 | 9.92 | 9.79 | 9.82 | 9.76 | 0.10% | 4,084 |
| Oct 15, 2026 | 9.84 | 9.84 | 9.67 | 9.81 | 9.75 | -0.76% | 5,920 |
| Oct 14, 2026 | 10.03 | 10.03 | 9.94 | 9.95 | 9.82 | -0.50% | 16,632 |
| Oct 13, 2026 | 10.18 | 10.18 | 9.93 | 10.00 | 9.87 | -1.48% | 10,941 |
| Oct 9, 2026 | 10.02 | 10.15 | 10.02 | 10.15 | 10.02 | 1.30% | 7,060 |
| Oct 8, 2026 | 10.10 | 10.10 | 9.98 | 10.02 | 9.89 | -0.20% | 7,703 |
| Oct 7, 2026 | 10.18 | 10.18 | 10.04 | 10.04 | 9.91 | -1.67% | 5,173 |
| Oct 6, 2026 | 10.18 | 10.21 | 10.17 | 10.21 | 10.08 | 0.69% | 8,344 |
| Oct 5, 2026 | 10.08 | 10.14 | 10.08 | 10.14 | 10.01 | 0.60% | 1,431 |
| Oct 2, 2026 | 10.08 | 10.11 | 10.08 | 10.08 | 9.95 | 0.90% | 1,169 |
| Oct 1, 2026 | 9.98 | 10.01 | 9.95 | 9.99 | 9.86 | 0.40% | 5,364 |
| Sep 30, 2026 | 9.98 | 10.01 | 9.95 | 9.95 | 9.82 | -0.40% | 7,958 |
| Sep 29, 2026 | 10.10 | 10.10 | 9.99 | 9.99 | 9.86 | -0.30% | 9,174 |
| Sep 28, 2026 | 10.17 | 10.17 | 10.09 | 10.09 | 9.89 | -1.42% | 10,288 |
| Sep 25, 2026 | 10.24 | 10.28 | 10.20 | 10.23 | 10.03 | - | 4,136 |
| Sep 24, 2026 | 10.23 | 10.30 | 10.17 | 10.23 | 10.03 | 0.29% | 4,675 |
| Sep 23, 2026 | 10.25 | 10.34 | 10.20 | 10.20 | 10.00 | 0.20% | 3,198 |
| Sep 22, 2026 | 10.37 | 10.37 | 10.10 | 10.18 | 9.98 | -0.49% | 7,462 |
| Sep 21, 2026 | 10.16 | 10.27 | 10.15 | 10.23 | 10.03 | 1.69% | 12,069 |
| Sep 18, 2026 | 10.30 | 10.30 | 9.98 | 10.06 | 9.87 | -0.49% | 5,249 |
| Sep 17, 2026 | 10.22 | 10.22 | 10.04 | 10.11 | 9.92 | 1.40% | 2,993 |
| Sep 16, 2026 | 10.04 | 10.11 | 9.97 | 9.97 | 9.78 | -0.10% | 2,549 |