Ninepoint Enbridge HighShares ETF (TSX:ENHI)
Canada · Delayed Price · Currency is CAD 10.54
-0.02 (-0.19%)
At close: Mar 6, 2026
TSX:ENHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.58 | 10.58 | 10.54 | 10.54 | 10.54 | -0.19% | 2,030 |
| Mar 5, 2026 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | -0.28% | 403 |
| Mar 4, 2026 | 10.62 | 10.62 | 10.58 | 10.59 | 10.59 | -0.66% | 1,202 |
| Mar 3, 2026 | 10.54 | 10.66 | 10.54 | 10.66 | 10.66 | 0.76% | 3,400 |
| Mar 2, 2026 | 10.58 | 10.58 | 10.53 | 10.58 | 10.58 | 2.03% | 5,526 |
| Feb 27, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.39% | 403 |
| Feb 25, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.23 | 0.10% | 864 |
| Feb 23, 2026 | 10.25 | 10.33 | 10.25 | 10.32 | 10.22 | 0.98% | 3,896 |
| Feb 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.12 | 0.79% | 100 |
| Feb 18, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.04 | -0.10% | 1,696 |
| Feb 17, 2026 | 10.15 | 10.15 | 10.07 | 10.15 | 10.05 | -2.22% | 10,924 |
| Feb 13, 2026 | 10.12 | 10.38 | 10.12 | 10.38 | 10.28 | 3.90% | 5,975 |
| Feb 11, 2026 | 9.95 | 9.99 | 9.95 | 9.99 | 9.89 | 1.42% | 3,049 |
| Feb 10, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.75 | 0.72% | 500 |
| Feb 6, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.69 | -0.51% | 562 |
| Feb 5, 2026 | 9.80 | 9.83 | 9.80 | 9.83 | 9.73 | 1.24% | 910 |
| Feb 4, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | 3.19% | 600 |
| Feb 2, 2026 | 9.50 | 9.50 | 9.41 | 9.41 | 9.32 | -0.95% | 1,104 |
| Jan 30, 2026 | 9.52 | 9.52 | 9.47 | 9.50 | 9.41 | -0.52% | 2,005 |
| Jan 29, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.36 | 0.95% | 1,169 |
| Jan 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.27 | 0.32% | 1,383 |
| Jan 27, 2026 | 9.46 | 9.46 | 9.43 | 9.43 | 9.24 | -0.32% | 213 |
| Jan 26, 2026 | 9.60 | 9.60 | 9.46 | 9.46 | 9.27 | -0.42% | 539 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.31 | 0.53% | 1,001 |
| Jan 22, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.26 | 0.11% | 3,500 |
| Jan 20, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.25 | -1.15% | 201 |
| Jan 19, 2026 | 9.62 | 9.62 | 9.55 | 9.55 | 9.36 | -0.52% | 302 |
| Jan 16, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.41 | 2.67% | 508 |
| Jan 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | - | 1,001 |
| Jan 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | 1.19% | 200 |
| Jan 13, 2026 | 9.21 | 9.25 | 9.21 | 9.24 | 9.05 | 0.65% | 8,645 |
| Jan 12, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.00 | 0.22% | 219 |
| Jan 9, 2026 | 9.11 | 9.16 | 9.11 | 9.16 | 8.98 | 1.33% | 604 |
| Jan 8, 2026 | 9.04 | 9.07 | 9.04 | 9.04 | 8.86 | 0.22% | 2,517 |
| Jan 7, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.84 | -1.20% | 280 |
| Jan 6, 2026 | 9.33 | 9.33 | 9.09 | 9.13 | 8.95 | -2.04% | 13,528 |
| Jan 5, 2026 | 9.45 | 9.45 | 9.20 | 9.32 | 9.13 | -2.31% | 1,196 |
| Dec 31, 2025 | 9.57 | 9.57 | 9.54 | 9.54 | 9.35 | -1.40% | 621 |
| Dec 30, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.38 | 0.47% | 300 |
| Dec 29, 2025 | 9.61 | 9.63 | 9.61 | 9.63 | 9.34 | 1.80% | 1,801 |
| Dec 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.17 | -1.05% | 181 |
| Dec 18, 2025 | 9.55 | 9.56 | 9.55 | 9.56 | 9.27 | 1.27% | 1,105 |
| Dec 17, 2025 | 9.48 | 9.48 | 9.44 | 9.44 | 9.16 | -0.32% | 441 |
| Dec 16, 2025 | 9.72 | 9.72 | 9.47 | 9.47 | 9.18 | -2.27% | 1,519 |
| Dec 15, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.40 | 0.21% | 200 |
| Dec 12, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.38 | 0.21% | 110 |
| Dec 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.36 | 0.36% | 200 |
| Dec 10, 2025 | 9.76 | 9.76 | 9.60 | 9.62 | 9.32 | -2.09% | 6,732 |
| Dec 9, 2025 | 9.85 | 9.85 | 9.82 | 9.82 | 9.52 | -0.30% | 451 |
| Dec 8, 2025 | 9.86 | 9.86 | 9.75 | 9.85 | 9.55 | -0.30% | 521 |