Ninepoint Nvidia Highshares ETF (TSX:NVHI)
Canada · Delayed Price · Currency is CAD 10.67
+0.21 (2.01%)
At close: Aug 12, 2026
TSX:NVHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 10.58 | 10.67 | 10.58 | 10.67 | 10.67 | 2.01% | 3,434 |
| Aug 11, 2026 | 10.50 | 10.50 | 10.46 | 10.46 | 10.46 | 0.38% | 1,251 |
| Aug 10, 2026 | 10.61 | 10.61 | 10.42 | 10.42 | 10.42 | -2.34% | 4,611 |
| Aug 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% | 1,940 |
| Aug 6, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.62% | 1,605 |
| Aug 5, 2026 | 10.53 | 10.62 | 10.52 | 10.52 | 10.52 | 2.14% | 1,860 |
| Aug 4, 2026 | 10.18 | 10.30 | 10.15 | 10.30 | 10.30 | 6.40% | 2,214 |
| Jul 31, 2026 | 9.54 | 9.68 | 9.38 | 9.68 | 9.68 | 4.88% | 5,782 |
| Jul 30, 2026 | 9.64 | 9.64 | 9.44 | 9.44 | 9.23 | 1.51% | 5,628 |
| Jul 29, 2026 | 9.47 | 9.47 | 9.30 | 9.30 | 9.09 | -4.32% | 2,395 |
| Jul 28, 2026 | 9.50 | 9.73 | 9.50 | 9.72 | 9.50 | 0.10% | 1,445 |
| Jul 27, 2026 | 10.20 | 10.20 | 9.66 | 9.71 | 9.49 | -5.36% | 15,778 |
| Jul 23, 2026 | 10.24 | 10.26 | 10.24 | 10.26 | 10.03 | -2.01% | 2,019 |
| Jul 22, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.24 | 5.33% | 851 |
| Jul 20, 2026 | 10.11 | 10.11 | 9.94 | 9.94 | 9.72 | -0.20% | 652 |
| Jul 17, 2026 | 9.99 | 10.09 | 9.90 | 9.96 | 9.74 | -2.16% | 2,728 |
| Jul 16, 2026 | 10.21 | 10.21 | 10.18 | 10.18 | 9.95 | -2.12% | 2,141 |
| Jul 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.17 | -0.10% | 1,004 |
| Jul 14, 2026 | 10.45 | 10.45 | 10.41 | 10.41 | 10.18 | 2.26% | 309 |
| Jul 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 9.95 | -2.02% | 307 |
| Jul 10, 2026 | 10.34 | 10.39 | 10.34 | 10.39 | 10.16 | 4.00% | 1,103 |
| Jul 9, 2026 | 9.95 | 9.99 | 9.90 | 9.99 | 9.77 | 2.36% | 8,932 |
| Jul 8, 2026 | 9.61 | 9.76 | 9.61 | 9.76 | 9.54 | 0.83% | 2,846 |
| Jul 7, 2026 | 9.47 | 9.76 | 9.45 | 9.68 | 9.46 | 0.10% | 3,472 |
| Jul 6, 2026 | 9.63 | 9.76 | 9.61 | 9.67 | 9.45 | 0.62% | 1,422 |
| Jul 3, 2026 | 9.59 | 9.61 | 9.08 | 9.61 | 9.40 | 0.21% | 1,800 |
| Jul 2, 2026 | 9.79 | 9.79 | 9.50 | 9.59 | 9.38 | -2.54% | 2,049 |
| Jun 30, 2026 | 9.77 | 9.84 | 9.77 | 9.84 | 9.62 | 2.39% | 3,183 |
| Jun 29, 2026 | 9.82 | 9.83 | 9.79 | 9.82 | 9.40 | 1.24% | 12,873 |
| Jun 26, 2026 | 9.66 | 9.85 | 9.66 | 9.70 | 9.28 | -1.32% | 6,777 |
| Jun 25, 2026 | 10.11 | 10.11 | 9.80 | 9.83 | 9.41 | -2.48% | 7,645 |
| Jun 24, 2026 | 10.24 | 10.25 | 10.00 | 10.08 | 9.64 | -1.27% | 8,014 |
| Jun 23, 2026 | 10.21 | 10.32 | 10.20 | 10.21 | 9.77 | -4.58% | 4,732 |
| Jun 22, 2026 | 10.86 | 10.86 | 10.70 | 10.70 | 10.24 | 0.56% | 1,254 |
| Jun 19, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.18 | -0.65% | 102 |
| Jun 18, 2026 | 10.49 | 10.71 | 10.49 | 10.71 | 10.25 | 3.78% | 6,468 |
| Jun 17, 2026 | 10.48 | 10.52 | 10.32 | 10.32 | 9.87 | -1.99% | 39,351 |
| Jun 16, 2026 | 10.54 | 10.56 | 10.50 | 10.53 | 10.08 | -1.03% | 15,252 |
| Jun 15, 2026 | 10.58 | 10.64 | 10.47 | 10.64 | 10.18 | 3.70% | 2,851 |
| Jun 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 9.82 | - | 203 |
| Jun 11, 2026 | 10.09 | 10.26 | 10.03 | 10.26 | 9.82 | 2.70% | 1,995 |
| Jun 10, 2026 | 10.08 | 10.08 | 9.99 | 9.99 | 9.56 | 0.30% | 700 |
| Jun 9, 2026 | 10.58 | 10.58 | 9.96 | 9.96 | 9.53 | -4.51% | 7,811 |
| Jun 8, 2026 | 10.43 | 10.43 | 10.39 | 10.43 | 9.98 | 1.96% | 2,512 |
| Jun 5, 2026 | 10.98 | 10.98 | 10.20 | 10.23 | 9.79 | -6.32% | 6,215 |
| Jun 4, 2026 | 10.60 | 10.92 | 10.50 | 10.92 | 10.45 | 2.54% | 12,861 |
| Jun 3, 2026 | 10.70 | 10.71 | 10.65 | 10.65 | 10.19 | -3.88% | 6,013 |
| Jun 2, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.60 | 2.59% | 119 |
| Jun 1, 2026 | 10.68 | 10.82 | 10.68 | 10.80 | 10.33 | 3.95% | 3,620 |
| May 29, 2026 | 10.50 | 10.66 | 10.39 | 10.39 | 9.94 | -1.05% | 4,885 |