Ninepoint Enbridge HighShares ETF (TSX:ENHI)
Canada · Delayed Price · Currency is CAD 9.31
+0.08 (0.87%)
Nov 12, 2026, 1:10 PM EST
TSX:ENHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.87% | 706 |
| Nov 11, 2026 | 9.26 | 9.26 | 9.18 | 9.23 | 9.23 | 2.56% | 4,022 |
| Nov 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 386 |
| Nov 9, 2026 | 8.92 | 9.07 | 8.88 | 9.05 | 9.05 | 1.69% | 2,328 |
| Nov 6, 2026 | 8.90 | 8.92 | 8.79 | 8.90 | 8.90 | -2.09% | 3,446 |
| Nov 5, 2026 | 9.28 | 9.28 | 9.09 | 9.09 | 9.09 | -1.94% | 1,710 |
| Nov 3, 2026 | 9.30 | 9.30 | 9.27 | 9.27 | 9.27 | -0.43% | 697 |
| Nov 2, 2026 | 9.27 | 9.31 | 9.27 | 9.31 | 9.31 | 0.11% | 6,230 |
| Oct 30, 2026 | 9.32 | 9.32 | 9.28 | 9.30 | 9.30 | 0.22% | 600 |
| Oct 29, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.28 | 1.41% | 4,501 |
| Oct 28, 2026 | 9.26 | 9.30 | 9.20 | 9.20 | 9.15 | 0.49% | 5,610 |
| Oct 27, 2026 | 9.16 | 9.17 | 9.14 | 9.16 | 9.11 | 0.49% | 7,401 |
| Oct 26, 2026 | 9.11 | 9.12 | 9.11 | 9.11 | 9.06 | - | 11,917 |
| Oct 23, 2026 | 9.14 | 9.14 | 9.10 | 9.11 | 9.06 | 0.11% | 350 |
| Oct 22, 2026 | 9.09 | 9.10 | 9.09 | 9.10 | 9.05 | -0.22% | 324 |
| Oct 21, 2026 | 9.15 | 9.17 | 9.12 | 9.12 | 9.07 | 0.33% | 19,656 |
| Oct 20, 2026 | 9.04 | 9.10 | 9.00 | 9.09 | 9.04 | 1.11% | 37,126 |
| Oct 19, 2026 | 9.05 | 9.05 | 8.95 | 8.99 | 8.94 | -2.49% | 3,035 |
| Oct 16, 2026 | 9.08 | 9.22 | 9.08 | 9.22 | 9.17 | 2.90% | 1,620 |
| Oct 15, 2026 | 9.08 | 9.08 | 8.93 | 8.96 | 8.91 | -1.65% | 9,015 |
| Oct 14, 2026 | 9.25 | 9.25 | 9.16 | 9.16 | 9.06 | 1.66% | 1,101 |
| Oct 9, 2026 | 9.00 | 9.01 | 9.00 | 9.01 | 8.91 | 0.33% | 336 |
| Oct 8, 2026 | 8.84 | 9.00 | 8.84 | 8.98 | 8.88 | 1.35% | 1,686 |
| Oct 7, 2026 | 9.01 | 9.01 | 8.86 | 8.86 | 8.76 | -0.89% | 2,055 |
| Oct 6, 2026 | 8.86 | 8.96 | 8.86 | 8.94 | 8.84 | 0.22% | 12,358 |
| Oct 5, 2026 | 8.88 | 8.97 | 8.78 | 8.92 | 8.82 | 0.68% | 1,808 |
| Oct 2, 2026 | 8.89 | 8.92 | 8.82 | 8.86 | 8.76 | -0.56% | 2,470 |
| Oct 1, 2026 | 8.91 | 8.94 | 8.89 | 8.91 | 8.81 | -1.00% | 690 |
| Sep 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | 0.45% | 130 |
| Sep 29, 2026 | 9.01 | 9.01 | 8.96 | 8.96 | 8.86 | -0.99% | 2,182 |
| Sep 28, 2026 | 9.16 | 9.16 | 9.07 | 9.10 | 8.95 | 1.11% | 7,765 |
| Sep 25, 2026 | 9.00 | 9.00 | 8.98 | 9.00 | 8.85 | -2.17% | 5,816 |
| Sep 24, 2026 | 9.29 | 9.29 | 9.17 | 9.20 | 9.05 | -0.65% | 1,696 |
| Sep 23, 2026 | 9.29 | 9.29 | 9.25 | 9.26 | 9.11 | 0.22% | 3,574 |
| Sep 22, 2026 | 9.26 | 9.29 | 9.24 | 9.24 | 9.09 | -1.49% | 6,260 |
| Sep 21, 2026 | 9.35 | 9.38 | 9.34 | 9.38 | 9.23 | 0.21% | 706 |
| Sep 18, 2026 | 9.33 | 9.41 | 9.33 | 9.36 | 9.21 | 0.65% | 2,500 |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.15 | 0.22% | 358 |
| Sep 16, 2026 | 9.33 | 9.33 | 9.28 | 9.28 | 9.13 | 0.76% | 850 |
| Sep 15, 2026 | 9.35 | 9.35 | 9.21 | 9.21 | 9.06 | 0.33% | 5,986 |
| Sep 14, 2026 | 9.22 | 9.28 | 9.22 | 9.23 | 9.03 | 1.82% | 2,767 |
| Sep 11, 2026 | 9.19 | 9.19 | 9.07 | 9.07 | 8.87 | -1.04% | 9,575 |
| Sep 10, 2026 | 9.20 | 9.24 | 9.16 | 9.16 | 8.96 | -4.38% | 25,342 |
| Sep 9, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.37 | -0.31% | 469 |
| Sep 8, 2026 | 9.61 | 9.62 | 9.56 | 9.61 | 9.40 | 0.31% | 1,314 |
| Sep 4, 2026 | 9.55 | 9.58 | 9.55 | 9.58 | 9.37 | -1.03% | 350 |
| Sep 3, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.47 | 0.62% | 302 |
| Sep 2, 2026 | 9.65 | 9.65 | 9.62 | 9.62 | 9.41 | -0.21% | 1,760 |
| Sep 1, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.43 | - | 106 |
| Aug 31, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.43 | 0.21% | 782 |