Ninepoint Alphabet Highshares ETF (TSX:GOHI)
Canada · Delayed Price · Currency is CAD 9.83
-0.09 (-0.91%)
Sep 22, 2026, 12:30 PM EST
TSX:GOHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 9.83 | 9.93 | 9.73 | 9.92 | 9.92 | 2.27% | 2,468 |
| Sep 18, 2026 | 9.90 | 9.92 | 9.70 | 9.70 | 9.70 | 1.04% | 6,454 |
| Sep 17, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.59% | 731 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.76% | 732 |
| Sep 14, 2026 | 9.50 | 9.65 | 9.50 | 9.60 | 9.52 | 2.35% | 5,323 |
| Sep 11, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.30 | 3.19% | 5,100 |
| Sep 10, 2026 | 9.02 | 9.09 | 9.02 | 9.09 | 9.02 | 1.00% | 3,191 |
| Sep 9, 2026 | 9.00 | 9.03 | 8.92 | 9.00 | 8.93 | -1.10% | 3,750 |
| Sep 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | -1.83% | 5,488 |
| Sep 4, 2026 | 9.30 | 9.30 | 9.25 | 9.27 | 9.20 | 1.87% | 2,472 |
| Sep 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | -5.43% | 2,402 |
| Aug 28, 2026 | 9.66 | 9.70 | 9.66 | 9.70 | 9.54 | 2.86% | 5,178 |
| Aug 27, 2026 | 9.38 | 9.43 | 9.38 | 9.43 | 9.28 | -0.63% | 2,825 |
| Aug 26, 2026 | 9.48 | 9.49 | 9.44 | 9.49 | 9.34 | -1.15% | 1,398 |
| Aug 25, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.45 | -0.93% | 7,088 |
| Aug 24, 2026 | 9.70 | 9.77 | 9.69 | 9.69 | 9.53 | 2.11% | 5,944 |
| Aug 21, 2026 | 9.36 | 9.52 | 9.35 | 9.49 | 9.34 | 1.39% | 8,091 |
| Aug 20, 2026 | 9.32 | 9.41 | 9.32 | 9.36 | 9.21 | -1.37% | 3,338 |
| Aug 19, 2026 | 9.52 | 9.52 | 9.49 | 9.49 | 9.34 | -0.84% | 2,273 |
| Aug 18, 2026 | 9.53 | 9.57 | 9.53 | 9.57 | 9.42 | 0.31% | 617 |
| Aug 17, 2026 | 9.66 | 9.66 | 9.49 | 9.54 | 9.39 | -0.62% | 8,268 |
| Aug 14, 2026 | 9.69 | 9.69 | 9.60 | 9.60 | 9.45 | -0.65% | 1,791 |
| Aug 13, 2026 | 9.78 | 9.78 | 9.68 | 9.74 | 9.51 | 0.62% | 2,865 |
| Aug 12, 2026 | 9.63 | 9.68 | 9.57 | 9.68 | 9.45 | 0.31% | 18,364 |
| Aug 11, 2026 | 9.90 | 9.90 | 9.64 | 9.65 | 9.42 | -3.50% | 5,260 |
| Aug 10, 2026 | 9.98 | 10.04 | 9.97 | 10.00 | 9.76 | - | 6,201 |
| Aug 7, 2026 | 10.00 | 10.02 | 9.99 | 10.00 | 9.76 | -2.72% | 4,495 |
| Aug 6, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.04 | 0.29% | 500 |
| Aug 5, 2026 | 10.27 | 10.27 | 10.25 | 10.25 | 10.01 | -4.92% | 1,140 |
| Aug 4, 2026 | 10.55 | 10.78 | 10.53 | 10.78 | 10.52 | 7.16% | 6,923 |
| Jul 31, 2026 | 9.75 | 10.06 | 9.75 | 10.06 | 9.82 | 8.82% | 1,214 |
| Jul 30, 2026 | 9.47 | 9.47 | 9.40 | 9.40 | 9.02 | -1.88% | 2,765 |
| Jul 29, 2026 | 9.53 | 9.58 | 9.53 | 9.58 | 9.20 | -0.21% | 9,707 |
| Jul 28, 2026 | 9.52 | 9.60 | 9.52 | 9.60 | 9.22 | 2.56% | 1,816 |
| Jul 27, 2026 | 9.33 | 9.36 | 9.33 | 9.36 | 8.99 | 3.20% | 1,107 |
| Jul 24, 2026 | 9.02 | 9.07 | 9.02 | 9.07 | 8.71 | 0.89% | 3,822 |
| Jul 23, 2026 | 9.18 | 9.18 | 8.95 | 8.99 | 8.63 | -9.10% | 10,358 |
| Jul 22, 2026 | 9.99 | 9.99 | 9.89 | 9.89 | 9.50 | -1.10% | 2,150 |
| Jul 21, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 9.60 | -2.25% | 2,335 |
| Jul 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 9.82 | 4.07% | 200 |
| Jul 17, 2026 | 9.91 | 9.91 | 9.83 | 9.83 | 9.44 | -7.44% | 3,346 |
| Jul 16, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.20 | 0.38% | 2,806 |
| Jul 15, 2026 | 10.20 | 10.58 | 10.20 | 10.58 | 10.16 | 3.22% | 3,119 |
| Jul 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.84 | 0.10% | 601 |
| Jul 13, 2026 | 10.28 | 10.28 | 10.24 | 10.24 | 9.83 | 0.39% | 445 |
| Jul 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.79 | -0.97% | 115 |
| Jul 9, 2026 | 10.57 | 10.57 | 10.30 | 10.30 | 9.89 | -2.65% | 3,365 |
| Jul 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.16 | 3.32% | 110 |
| Jul 2, 2026 | 10.48 | 10.50 | 10.24 | 10.24 | 9.83 | -0.78% | 5,600 |
| Jun 30, 2026 | 10.16 | 10.32 | 10.16 | 10.32 | 9.91 | 1.52% | 300 |