Ninepoint Enbridge HighShares ETF (TSX:ENHI)
Canada · Delayed Price · Currency is CAD 9.24
-0.14 (-1.49%)
At close: Sep 22, 2026
TSX:ENHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.26 | 9.29 | 9.24 | 9.24 | 9.24 | -1.49% | 6,260 |
| Sep 21, 2026 | 9.35 | 9.38 | 9.34 | 9.38 | 9.38 | 0.21% | 706 |
| Sep 18, 2026 | 9.33 | 9.41 | 9.33 | 9.36 | 9.36 | 0.65% | 2,500 |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.22% | 358 |
| Sep 16, 2026 | 9.33 | 9.33 | 9.28 | 9.28 | 9.28 | 0.76% | 850 |
| Sep 15, 2026 | 9.35 | 9.35 | 9.21 | 9.21 | 9.21 | 0.33% | 5,986 |
| Sep 14, 2026 | 9.22 | 9.28 | 9.22 | 9.23 | 9.18 | 1.82% | 2,767 |
| Sep 11, 2026 | 9.19 | 9.19 | 9.07 | 9.07 | 9.02 | -1.04% | 9,575 |
| Sep 10, 2026 | 9.20 | 9.24 | 9.16 | 9.16 | 9.11 | -4.38% | 25,342 |
| Sep 9, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.53 | -0.31% | 469 |
| Sep 8, 2026 | 9.61 | 9.62 | 9.56 | 9.61 | 9.56 | 0.31% | 1,314 |
| Sep 4, 2026 | 9.55 | 9.58 | 9.55 | 9.58 | 9.53 | -1.03% | 350 |
| Sep 3, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.63 | 0.62% | 302 |
| Sep 2, 2026 | 9.65 | 9.65 | 9.62 | 9.62 | 9.57 | -0.21% | 1,760 |
| Sep 1, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | - | 106 |
| Aug 31, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.59 | 0.21% | 782 |
| Aug 28, 2026 | 9.72 | 9.72 | 9.67 | 9.67 | 9.57 | 0.73% | 919 |
| Aug 27, 2026 | 9.61 | 9.64 | 9.57 | 9.60 | 9.50 | -1.23% | 3,994 |
| Aug 26, 2026 | 9.73 | 9.73 | 9.72 | 9.72 | 9.62 | 1.78% | 1,150 |
| Aug 25, 2026 | 9.62 | 9.62 | 9.55 | 9.55 | 9.45 | -0.83% | 13,450 |
| Aug 24, 2026 | 9.62 | 9.68 | 9.62 | 9.63 | 9.53 | 0.21% | 1,852 |
| Aug 21, 2026 | 9.70 | 9.70 | 9.61 | 9.61 | 9.51 | -2.44% | 348 |
| Aug 20, 2026 | 9.82 | 9.97 | 9.82 | 9.85 | 9.75 | 2.18% | 2,135 |
| Aug 19, 2026 | 9.92 | 9.95 | 9.59 | 9.64 | 9.54 | -1.53% | 6,247 |
| Aug 17, 2026 | 9.83 | 9.83 | 9.79 | 9.79 | 9.69 | -0.61% | 450 |
| Aug 14, 2026 | 9.81 | 9.85 | 9.78 | 9.85 | 9.75 | 0.20% | 3,200 |
| Aug 13, 2026 | 9.83 | 9.88 | 9.83 | 9.88 | 9.73 | -0.70% | 647 |
| Aug 12, 2026 | 9.92 | 9.95 | 9.89 | 9.95 | 9.80 | 0.10% | 1,111 |
| Aug 11, 2026 | 9.95 | 9.95 | 9.94 | 9.94 | 9.79 | 0.40% | 1,004 |
| Aug 10, 2026 | 10.01 | 10.01 | 9.80 | 9.90 | 9.75 | - | 7,939 |
| Aug 7, 2026 | 9.98 | 9.99 | 9.88 | 9.90 | 9.75 | -0.80% | 3,599 |
| Aug 6, 2026 | 10.13 | 10.13 | 9.98 | 9.98 | 9.82 | -1.19% | 2,273 |
| Aug 5, 2026 | 10.38 | 10.38 | 10.09 | 10.10 | 9.94 | -3.81% | 2,116 |
| Aug 4, 2026 | 10.47 | 10.53 | 10.42 | 10.50 | 10.34 | -3.31% | 3,108 |
| Jul 30, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.69 | -0.63% | 158 |
| Jul 28, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 10.76 | -0.63% | 1,128 |
| Jul 27, 2026 | 11.11 | 11.11 | 11.10 | 11.10 | 10.83 | -2.03% | 6,103 |
| Jul 24, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.05 | 1.25% | 1,001 |
| Jul 22, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 10.92 | 0.81% | 115 |
| Jul 21, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.83 | -0.18% | 571 |
| Jul 20, 2026 | 11.29 | 11.35 | 11.12 | 11.12 | 10.85 | -0.98% | 1,007 |
| Jul 15, 2026 | 11.20 | 11.23 | 11.20 | 11.23 | 10.95 | 1.54% | 9,265 |
| Jul 13, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 10.79 | 1.28% | 747 |
| Jul 10, 2026 | 11.01 | 11.01 | 10.91 | 10.92 | 10.65 | -0.27% | 1,713 |
| Jul 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.68 | -0.90% | 916 |
| Jul 8, 2026 | 11.02 | 11.09 | 11.02 | 11.05 | 10.78 | -0.09% | 1,665 |
| Jul 7, 2026 | 10.82 | 11.12 | 10.82 | 11.06 | 10.79 | 2.22% | 935 |
| Jul 6, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.55 | -0.09% | 341 |
| Jul 3, 2026 | 10.87 | 10.87 | 10.83 | 10.83 | 10.56 | 0.28% | 329 |
| Jul 2, 2026 | 10.79 | 10.80 | 10.79 | 10.80 | 10.53 | -1.01% | 1,509 |