Ninepoint Kinross Gold Highshares ETF (TSX:KGHI)
Canada · Delayed Price · Currency is CAD 7.29
+0.28 (3.99%)
Sep 22, 2026, 3:57 PM EST
TSX:KGHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.05 | 7.29 | 7.04 | 7.29 | 7.29 | 4.07% | 22,141 |
| Sep 21, 2026 | 6.99 | 7.02 | 6.90 | 7.01 | 7.01 | -0.92% | 5,896 |
| Sep 18, 2026 | 7.11 | 7.11 | 7.02 | 7.07 | 7.07 | -1.53% | 10,757 |
| Sep 17, 2026 | 7.25 | 7.25 | 7.18 | 7.18 | 7.18 | 3.16% | 10,138 |
| Sep 16, 2026 | 7.04 | 7.08 | 6.89 | 6.96 | 6.96 | -0.57% | 9,298 |
| Sep 15, 2026 | 6.98 | 7.00 | 6.92 | 7.00 | 7.00 | -0.28% | 5,124 |
| Sep 14, 2026 | 7.09 | 7.13 | 7.02 | 7.10 | 7.02 | -2.87% | 5,800 |
| Sep 11, 2026 | 7.52 | 7.57 | 7.30 | 7.31 | 7.23 | 0.69% | 11,227 |
| Sep 10, 2026 | 7.32 | 7.34 | 7.26 | 7.26 | 7.18 | -5.35% | 13,648 |
| Sep 9, 2026 | 7.82 | 7.92 | 7.60 | 7.67 | 7.58 | 0.66% | 4,695 |
| Sep 8, 2026 | 7.82 | 7.82 | 7.62 | 7.62 | 7.53 | -2.93% | 5,669 |
| Sep 4, 2026 | 7.94 | 7.94 | 7.85 | 7.85 | 7.76 | -2.48% | 2,279 |
| Sep 3, 2026 | 7.96 | 8.05 | 7.78 | 8.05 | 7.96 | 5.09% | 7,107 |
| Sep 2, 2026 | 7.80 | 7.80 | 7.60 | 7.66 | 7.57 | 2.13% | 3,800 |
| Sep 1, 2026 | 7.54 | 7.56 | 7.50 | 7.50 | 7.42 | -3.97% | 2,715 |
| Aug 31, 2026 | 7.76 | 7.82 | 7.70 | 7.81 | 7.72 | -2.50% | 2,680 |
| Aug 28, 2026 | 8.30 | 8.30 | 8.00 | 8.09 | 7.92 | -3.11% | 8,467 |
| Aug 27, 2026 | 8.17 | 8.38 | 8.17 | 8.35 | 8.17 | 0.48% | 4,453 |
| Aug 26, 2026 | 8.37 | 8.37 | 8.31 | 8.31 | 8.14 | -2.46% | 2,840 |
| Aug 25, 2026 | 8.43 | 8.53 | 8.43 | 8.52 | 8.34 | 0.83% | 37,392 |
| Aug 24, 2026 | 8.43 | 8.51 | 8.43 | 8.45 | 8.27 | 1.20% | 2,361 |
| Aug 21, 2026 | 8.13 | 8.35 | 8.13 | 8.35 | 8.17 | 4.11% | 4,750 |
| Aug 20, 2026 | 7.57 | 8.02 | 7.57 | 8.02 | 7.85 | 4.16% | 2,407 |
| Aug 19, 2026 | 7.31 | 7.71 | 7.31 | 7.70 | 7.54 | 9.37% | 18,151 |
| Aug 18, 2026 | 7.10 | 7.10 | 7.03 | 7.04 | 6.89 | -1.68% | 1,819 |
| Aug 17, 2026 | 7.10 | 7.22 | 7.10 | 7.16 | 7.01 | 1.49% | 9,458 |
| Aug 14, 2026 | 7.08 | 7.08 | 7.05 | 7.06 | 6.91 | 1.29% | 10,529 |
| Aug 13, 2026 | 7.16 | 7.16 | 7.00 | 7.05 | 6.82 | -2.83% | 10,005 |
| Aug 12, 2026 | 7.24 | 7.25 | 7.18 | 7.25 | 7.02 | 1.61% | 2,171 |
| Aug 11, 2026 | 7.22 | 7.22 | 7.12 | 7.14 | 6.91 | -1.31% | 9,280 |
| Aug 10, 2026 | 7.21 | 7.23 | 7.19 | 7.23 | 7.00 | -0.28% | 2,774 |
| Aug 7, 2026 | 7.09 | 7.25 | 7.09 | 7.25 | 7.02 | 7.25% | 16,990 |
| Aug 6, 2026 | 6.78 | 6.85 | 6.76 | 6.76 | 6.54 | -0.59% | 8,145 |
| Aug 5, 2026 | 6.56 | 6.84 | 6.56 | 6.80 | 6.58 | 9.06% | 9,316 |
| Aug 4, 2026 | 6.09 | 6.45 | 6.09 | 6.24 | 6.03 | 2.55% | 12,418 |
| Jul 31, 2026 | 5.95 | 6.08 | 5.95 | 6.08 | 5.88 | -1.22% | 287 |
| Jul 30, 2026 | 6.39 | 6.39 | 6.19 | 6.32 | 5.96 | 2.52% | 9,666 |
| Jul 29, 2026 | 6.35 | 6.35 | 6.16 | 6.16 | 5.81 | -2.99% | 890 |
| Jul 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 5.99 | -2.46% | 2,330 |
| Jul 27, 2026 | 6.52 | 6.52 | 6.43 | 6.51 | 6.14 | 0.77% | 1,463 |
| Jul 24, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.09 | 1.73% | 1,092 |
| Jul 23, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 5.99 | -3.50% | 1,359 |
| Jul 22, 2026 | 6.66 | 6.68 | 6.58 | 6.58 | 6.21 | 4.78% | 5,302 |
| Jul 21, 2026 | 6.22 | 6.30 | 6.22 | 6.28 | 5.92 | 3.80% | 4,534 |
| Jul 20, 2026 | 6.06 | 6.06 | 6.05 | 6.05 | 5.71 | 0.17% | 8,860 |
| Jul 17, 2026 | 5.98 | 6.11 | 5.95 | 6.04 | 5.70 | -2.03% | 2,148 |
| Jul 16, 2026 | 6.20 | 6.20 | 6.15 | 6.17 | 5.82 | -3.37% | 2,197 |
| Jul 15, 2026 | 6.45 | 6.45 | 6.38 | 6.38 | 6.02 | -1.24% | 557 |
| Jul 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.09 | 1.25% | 104 |
| Jul 13, 2026 | 6.52 | 6.52 | 6.34 | 6.38 | 6.02 | -3.77% | 7,345 |