Ninepoint Alphabet Highshares ETF (TSX:GOHI)
Canada · Delayed Price · Currency is CAD 7.98
+0.18 (2.31%)
Nov 12, 2026, 3:01 PM EST
TSX:GOHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.83 | 7.99 | 7.83 | 7.98 | 7.98 | 2.31% | 3,200 |
| Nov 11, 2026 | 7.71 | 7.82 | 7.70 | 7.80 | 7.80 | 3.45% | 5,950 |
| Nov 10, 2026 | 7.59 | 7.59 | 7.52 | 7.54 | 7.54 | -0.53% | 913 |
| Nov 9, 2026 | 7.67 | 7.76 | 7.58 | 7.58 | 7.58 | 1.20% | 4,591 |
| Nov 6, 2026 | 7.49 | 7.49 | 7.48 | 7.49 | 7.49 | 1.90% | 5,720 |
| Nov 5, 2026 | 7.69 | 7.69 | 7.13 | 7.35 | 7.35 | -3.03% | 3,351 |
| Nov 4, 2026 | 7.37 | 7.61 | 7.37 | 7.58 | 7.58 | 4.84% | 660 |
| Nov 3, 2026 | 7.16 | 7.23 | 7.16 | 7.23 | 7.23 | -0.14% | 10,436 |
| Nov 2, 2026 | 7.40 | 7.42 | 7.24 | 7.24 | 7.24 | 0.28% | 9,576 |
| Oct 30, 2026 | 7.21 | 7.28 | 7.14 | 7.22 | 7.22 | -1.13% | 7,607 |
| Oct 29, 2026 | 7.66 | 7.66 | 7.35 | 7.38 | 7.30 | -16.33% | 28,694 |
| Oct 28, 2026 | 8.85 | 8.85 | 8.79 | 8.82 | 8.73 | 0.11% | 2,925 |
| Oct 27, 2026 | 8.59 | 8.81 | 8.59 | 8.81 | 8.72 | 2.68% | 1,715 |
| Oct 26, 2026 | 8.64 | 8.67 | 8.58 | 8.58 | 8.49 | -1.27% | 1,452 |
| Oct 23, 2026 | 8.68 | 8.70 | 8.68 | 8.69 | 8.60 | -0.80% | 1,685 |
| Oct 22, 2026 | 9.00 | 9.00 | 8.76 | 8.76 | 8.67 | -4.58% | 7,034 |
| Oct 21, 2026 | 9.09 | 9.18 | 9.09 | 9.18 | 9.08 | -1.40% | 1,187 |
| Oct 20, 2026 | 9.45 | 9.45 | 9.31 | 9.31 | 9.21 | -2.31% | 3,010 |
| Oct 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.43 | 0.95% | 134 |
| Oct 16, 2026 | 9.57 | 9.57 | 9.44 | 9.44 | 9.34 | -2.88% | 273 |
| Oct 15, 2026 | 9.62 | 9.77 | 9.62 | 9.72 | 9.62 | 0.08% | 450 |
| Oct 14, 2026 | 10.05 | 10.11 | 9.79 | 9.79 | 9.61 | -1.71% | 1,901 |
| Oct 13, 2026 | 9.99 | 9.99 | 9.96 | 9.96 | 9.78 | -0.30% | 2,708 |
| Oct 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.81 | 2.25% | 2,001 |
| Oct 8, 2026 | 9.90 | 9.90 | 9.73 | 9.77 | 9.59 | 0.31% | 2,360 |
| Oct 7, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.56 | -0.10% | 119 |
| Oct 6, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.57 | -0.10% | 769 |
| Oct 5, 2026 | 9.67 | 9.76 | 9.67 | 9.76 | 9.58 | 1.04% | 482 |
| Oct 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.48 | 2.22% | 300 |
| Oct 1, 2026 | 9.59 | 9.59 | 9.45 | 9.45 | 9.28 | -3.18% | 3,620 |
| Sep 30, 2026 | 9.69 | 9.85 | 9.65 | 9.76 | 9.58 | 2.74% | 9,581 |
| Sep 29, 2026 | 9.58 | 9.58 | 9.43 | 9.50 | 9.33 | -0.45% | 1,318 |
| Sep 28, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.37 | -0.72% | 101 |
| Sep 25, 2026 | 9.62 | 9.69 | 9.62 | 9.69 | 9.44 | 1.25% | 24,003 |
| Sep 24, 2026 | 9.44 | 9.57 | 9.44 | 9.57 | 9.32 | 1.70% | 12,577 |
| Sep 23, 2026 | 9.62 | 9.62 | 9.41 | 9.41 | 9.16 | -4.27% | 14,459 |
| Sep 22, 2026 | 10.05 | 10.07 | 9.83 | 9.83 | 9.57 | -0.91% | 952 |
| Sep 21, 2026 | 9.83 | 9.93 | 9.73 | 9.92 | 9.66 | 2.27% | 2,468 |
| Sep 18, 2026 | 9.90 | 9.92 | 9.70 | 9.70 | 9.45 | 1.04% | 6,454 |
| Sep 17, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.35 | 1.59% | 731 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.20 | -0.76% | 732 |
| Sep 14, 2026 | 9.50 | 9.65 | 9.50 | 9.60 | 9.27 | 2.35% | 5,323 |
| Sep 11, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.06 | 3.19% | 5,100 |
| Sep 10, 2026 | 9.02 | 9.09 | 9.02 | 9.09 | 8.78 | 1.00% | 3,191 |
| Sep 9, 2026 | 9.00 | 9.03 | 8.92 | 9.00 | 8.69 | -1.10% | 3,750 |
| Sep 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | -1.83% | 5,488 |
| Sep 4, 2026 | 9.30 | 9.30 | 9.25 | 9.27 | 8.95 | 1.87% | 2,472 |
| Sep 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | -5.43% | 2,402 |
| Aug 28, 2026 | 9.66 | 9.70 | 9.66 | 9.70 | 9.29 | 2.86% | 5,178 |
| Aug 27, 2026 | 9.38 | 9.43 | 9.38 | 9.43 | 9.04 | -0.63% | 2,825 |