Ninepoint Nvidia Highshares ETF (TSX:NVHI)
Canada · Delayed Price · Currency is CAD 10.87
+0.16 (1.49%)
At close: Sep 22, 2026
TSX:NVHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.79 | 10.88 | 10.75 | 10.87 | 10.87 | 1.49% | 3,825 |
| Sep 21, 2026 | 10.55 | 10.71 | 10.55 | 10.71 | 10.71 | 3.68% | 17,612 |
| Sep 18, 2026 | 10.31 | 10.33 | 10.31 | 10.33 | 10.33 | 0.29% | 856 |
| Sep 17, 2026 | 10.25 | 10.30 | 10.24 | 10.30 | 10.30 | 2.79% | 6,090 |
| Sep 16, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | 1.73% | 1,252 |
| Sep 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.05% | 384 |
| Sep 14, 2026 | 9.84 | 9.97 | 9.81 | 9.95 | 9.85 | -2.64% | 9,355 |
| Sep 10, 2026 | 10.37 | 10.37 | 10.20 | 10.22 | 10.11 | -2.20% | 10,451 |
| Sep 9, 2026 | 10.52 | 10.52 | 10.45 | 10.45 | 10.34 | -2.61% | 1,304 |
| Sep 4, 2026 | 10.70 | 10.93 | 10.70 | 10.73 | 10.62 | 0.94% | 7,553 |
| Sep 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.52 | 4.22% | 135 |
| Sep 1, 2026 | 10.09 | 10.20 | 10.09 | 10.20 | 10.09 | -1.16% | 2,257 |
| Aug 31, 2026 | 10.20 | 10.32 | 10.20 | 10.32 | 10.21 | 1.13% | 4,270 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.31 | 10.31 | 10.10 | -4.27% | 6,183 |
| Aug 27, 2026 | 10.49 | 10.78 | 10.49 | 10.77 | 10.55 | 9.34% | 10,083 |
| Aug 26, 2026 | 10.02 | 10.02 | 9.83 | 9.85 | 9.65 | -0.81% | 3,912 |
| Aug 25, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.73 | 1.85% | 286 |
| Aug 24, 2026 | 10.17 | 10.17 | 9.75 | 9.75 | 9.55 | -2.99% | 8,465 |
| Aug 21, 2026 | 10.13 | 10.13 | 10.03 | 10.05 | 9.84 | -1.18% | 12,015 |
| Aug 20, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 9.96 | -0.68% | 219 |
| Aug 19, 2026 | 10.30 | 10.30 | 10.24 | 10.24 | 10.03 | -1.16% | 1,464 |
| Aug 18, 2026 | 10.44 | 10.44 | 10.33 | 10.36 | 10.15 | -2.36% | 2,900 |
| Aug 17, 2026 | 10.68 | 10.68 | 10.61 | 10.61 | 10.39 | 0.28% | 1,083 |
| Aug 14, 2026 | 10.74 | 10.74 | 10.58 | 10.58 | 10.36 | -0.61% | 3,800 |
| Aug 13, 2026 | 10.75 | 10.84 | 10.75 | 10.75 | 10.43 | 0.75% | 5,017 |
| Aug 12, 2026 | 10.58 | 10.67 | 10.58 | 10.67 | 10.35 | 2.01% | 3,434 |
| Aug 11, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.14 | 0.38% | 1,251 |
| Aug 10, 2026 | 10.61 | 10.61 | 10.42 | 10.42 | 10.11 | -2.34% | 4,611 |
| Aug 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.35 | -0.19% | 1,940 |
| Aug 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.37 | 1.62% | 1,605 |
| Aug 5, 2026 | 10.53 | 10.62 | 10.52 | 10.52 | 10.20 | 2.14% | 1,860 |
| Aug 4, 2026 | 10.18 | 10.30 | 10.15 | 10.30 | 9.99 | 6.40% | 2,214 |
| Jul 31, 2026 | 9.54 | 9.68 | 9.38 | 9.68 | 9.39 | 4.88% | 5,782 |
| Jul 30, 2026 | 9.64 | 9.64 | 9.44 | 9.44 | 8.95 | 1.51% | 5,628 |
| Jul 29, 2026 | 9.47 | 9.47 | 9.30 | 9.30 | 8.82 | -4.32% | 2,395 |
| Jul 28, 2026 | 9.50 | 9.73 | 9.50 | 9.72 | 9.22 | 0.10% | 1,445 |
| Jul 27, 2026 | 10.20 | 10.20 | 9.66 | 9.71 | 9.21 | -5.36% | 15,778 |
| Jul 23, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 9.73 | -2.01% | 2,019 |
| Jul 22, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 9.93 | 5.33% | 851 |
| Jul 20, 2026 | 10.11 | 10.11 | 9.94 | 9.94 | 9.43 | -0.20% | 652 |
| Jul 17, 2026 | 9.99 | 10.09 | 9.90 | 9.96 | 9.44 | -2.16% | 2,728 |
| Jul 16, 2026 | 10.21 | 10.21 | 10.18 | 10.18 | 9.65 | -2.12% | 2,141 |
| Jul 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.86 | -0.10% | 1,004 |
| Jul 14, 2026 | 10.45 | 10.45 | 10.41 | 10.41 | 9.87 | 2.26% | 309 |
| Jul 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.65 | -2.02% | 307 |
| Jul 10, 2026 | 10.34 | 10.39 | 10.34 | 10.39 | 9.85 | 4.00% | 1,103 |
| Jul 9, 2026 | 9.95 | 9.99 | 9.90 | 9.99 | 9.47 | 2.36% | 8,932 |
| Jul 8, 2026 | 9.61 | 9.76 | 9.61 | 9.76 | 9.25 | 0.83% | 2,846 |
| Jul 7, 2026 | 9.47 | 9.76 | 9.45 | 9.68 | 9.18 | 0.10% | 3,472 |
| Jul 6, 2026 | 9.63 | 9.76 | 9.61 | 9.67 | 9.17 | 0.62% | 1,422 |