Ninepoint Kinross Gold Highshares ETF (TSX:KGHI)
Canada · Delayed Price · Currency is CAD 8.80
-0.08 (-0.90%)
May 14, 2026, 3:55 PM EST
TSX:KGHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.75 | 8.84 | 8.75 | 8.80 | 8.80 | -0.90% | 1,870 |
| May 13, 2026 | 8.80 | 8.91 | 8.80 | 8.88 | 8.88 | -2.09% | 2,900 |
| May 12, 2026 | 8.88 | 9.08 | 8.64 | 9.07 | 9.07 | 1.23% | 2,600 |
| May 11, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% | 2,300 |
| May 8, 2026 | 8.82 | 8.94 | 8.80 | 8.94 | 8.94 | 4.32% | 4,200 |
| May 7, 2026 | 8.92 | 8.92 | 8.55 | 8.57 | 8.57 | 6.72% | 3,900 |
| May 6, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| May 5, 2026 | 8.27 | 8.27 | 8.03 | 8.03 | 8.03 | - | 1,600 |
| May 4, 2026 | 8.22 | 8.22 | 8.02 | 8.03 | 8.03 | -3.02% | 11,900 |
| May 1, 2026 | 8.38 | 8.38 | 8.11 | 8.28 | 8.28 | -2.47% | 16,200 |
| Apr 30, 2026 | 9.00 | 9.00 | 8.46 | 8.49 | 8.49 | -1.62% | 19,500 |
| Apr 29, 2026 | 8.74 | 8.74 | 8.62 | 8.63 | 8.63 | -2.60% | 2,600 |
| Apr 28, 2026 | 9.15 | 9.17 | 8.76 | 8.86 | 8.86 | -5.64% | 9,500 |
| Apr 27, 2026 | 9.49 | 9.49 | 9.26 | 9.39 | 9.39 | -1.68% | 8,800 |
| Apr 24, 2026 | 9.49 | 9.62 | 9.49 | 9.55 | 9.55 | 1.70% | 15,600 |
| Apr 23, 2026 | 9.49 | 9.49 | 9.24 | 9.39 | 9.39 | -1.57% | 4,300 |
| Apr 22, 2026 | 9.60 | 9.60 | 9.46 | 9.54 | 9.54 | 1.27% | 38,800 |
| Apr 21, 2026 | 10.05 | 10.05 | 9.41 | 9.42 | 9.42 | -7.37% | 52,500 |
| Apr 20, 2026 | 10.13 | 10.17 | 10.06 | 10.17 | 10.17 | -0.97% | 9,700 |
| Apr 17, 2026 | 10.37 | 10.41 | 10.22 | 10.27 | 10.27 | 3.22% | 24,800 |
| Apr 16, 2026 | 9.90 | 9.95 | 9.81 | 9.95 | 9.95 | 1.63% | 45,600 |
| Apr 15, 2026 | 10.00 | 10.06 | 9.74 | 9.79 | 9.79 | -2.20% | 22,700 |
| Apr 14, 2026 | 10.07 | 10.08 | 9.94 | 10.01 | 10.01 | 0.81% | 24,700 |