Ninepoint Nvidia Highshares ETF (TSX:NVHI)
Canada · Delayed Price · Currency is CAD 7.09
-0.56 (-7.32%)
Nov 12, 2026, 3:33 PM EST
TSX:NVHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.85 | 7.28 | 6.30 | 7.09 | 7.09 | -7.32% | 153,482 |
| Nov 11, 2026 | 7.59 | 7.80 | 7.50 | 7.65 | 7.65 | 3.80% | 13,218 |
| Nov 10, 2026 | 7.51 | 7.60 | 7.19 | 7.37 | 7.37 | -5.99% | 42,121 |
| Nov 9, 2026 | 7.56 | 8.00 | 7.45 | 7.84 | 7.84 | -5.88% | 25,299 |
| Nov 6, 2026 | 8.60 | 8.68 | 8.30 | 8.33 | 8.33 | 4.13% | 4,412 |
| Nov 5, 2026 | 8.77 | 8.77 | 7.94 | 8.00 | 8.00 | -11.50% | 13,468 |
| Nov 4, 2026 | 9.05 | 9.05 | 9.04 | 9.04 | 9.04 | -3.32% | 2,013 |
| Nov 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.97% | 100 |
| Nov 2, 2026 | 9.37 | 9.37 | 9.08 | 9.08 | 9.08 | -0.11% | 1,444 |
| Oct 30, 2026 | 9.28 | 9.28 | 9.00 | 9.09 | 9.09 | -6.05% | 1,968 |
| Oct 29, 2026 | 9.86 | 9.86 | 9.74 | 9.78 | 9.68 | -1.11% | 3,333 |
| Oct 28, 2026 | 10.08 | 10.08 | 9.88 | 9.89 | 9.78 | -2.08% | 633 |
| Oct 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.99 | 1.30% | 194 |
| Oct 26, 2026 | 9.80 | 9.97 | 9.80 | 9.97 | 9.86 | 2.89% | 559 |
| Oct 23, 2026 | 9.70 | 9.70 | 9.69 | 9.69 | 9.59 | -0.31% | 604 |
| Oct 22, 2026 | 9.99 | 10.09 | 9.70 | 9.72 | 9.62 | -5.26% | 7,086 |
| Oct 21, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.15 | 4.59% | 130 |
| Oct 20, 2026 | 9.91 | 9.91 | 9.81 | 9.81 | 9.70 | -3.16% | 1,708 |
| Oct 19, 2026 | 10.11 | 10.13 | 10.09 | 10.13 | 10.02 | 1.81% | 1,867 |
| Oct 16, 2026 | 10.02 | 10.02 | 9.95 | 9.95 | 9.84 | -2.07% | 511 |
| Oct 15, 2026 | 9.90 | 10.16 | 9.90 | 10.16 | 10.05 | -2.17% | 2,164 |
| Oct 14, 2026 | 10.68 | 10.68 | 10.47 | 10.49 | 10.27 | -3.58% | 751 |
| Oct 13, 2026 | 10.81 | 10.88 | 10.61 | 10.88 | 10.66 | -1.09% | 8,124 |
| Oct 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | -0.09% | 1,683 |
| Oct 8, 2026 | 11.00 | 11.03 | 11.00 | 11.01 | 10.78 | -3.34% | 1,129 |
| Oct 7, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.15 | -0.26% | 1,587 |
| Oct 6, 2026 | 11.43 | 11.43 | 11.42 | 11.42 | 11.18 | -0.44% | 550 |
| Oct 5, 2026 | 11.19 | 11.47 | 11.19 | 11.47 | 11.23 | 2.41% | 374 |
| Oct 2, 2026 | 11.14 | 11.21 | 11.14 | 11.20 | 10.97 | 1.36% | 912 |
| Oct 1, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 10.82 | 0.73% | 2,065 |
| Sep 30, 2026 | 10.95 | 11.01 | 10.95 | 10.97 | 10.74 | 0.92% | 1,355 |
| Sep 29, 2026 | 11.05 | 11.05 | 10.87 | 10.87 | 10.65 | -0.59% | 5,413 |
| Sep 28, 2026 | 11.13 | 11.13 | 11.04 | 11.04 | 10.71 | 3.27% | 2,499 |
| Sep 25, 2026 | 10.66 | 10.69 | 10.66 | 10.69 | 10.37 | -0.09% | 353 |
| Sep 24, 2026 | 10.58 | 10.70 | 10.57 | 10.70 | 10.38 | -1.56% | 854 |
| Sep 23, 2026 | 10.79 | 10.88 | 10.75 | 10.87 | 10.54 | - | 151 |
| Sep 22, 2026 | 10.79 | 10.88 | 10.75 | 10.87 | 10.54 | 1.49% | 3,825 |
| Sep 21, 2026 | 10.55 | 10.71 | 10.55 | 10.71 | 10.39 | 3.68% | 17,612 |
| Sep 18, 2026 | 10.31 | 10.33 | 10.31 | 10.33 | 10.02 | 0.29% | 856 |
| Sep 17, 2026 | 10.25 | 10.30 | 10.24 | 10.30 | 9.99 | 2.79% | 6,090 |
| Sep 16, 2026 | 10.00 | 10.02 | 10.00 | 10.02 | 9.72 | 1.73% | 1,252 |
| Sep 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.55 | 0.05% | 384 |
| Sep 14, 2026 | 9.84 | 9.97 | 9.81 | 9.95 | 9.55 | -2.64% | 9,355 |
| Sep 10, 2026 | 10.37 | 10.37 | 10.20 | 10.22 | 9.81 | -2.20% | 10,451 |
| Sep 9, 2026 | 10.52 | 10.52 | 10.45 | 10.45 | 10.03 | -2.61% | 1,304 |
| Sep 4, 2026 | 10.70 | 10.93 | 10.70 | 10.73 | 10.30 | 0.94% | 7,553 |
| Sep 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.20 | 4.22% | 135 |
| Sep 1, 2026 | 10.09 | 10.20 | 10.09 | 10.20 | 9.79 | -1.16% | 2,257 |
| Aug 31, 2026 | 10.20 | 10.32 | 10.20 | 10.32 | 9.91 | 1.13% | 4,270 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.31 | 10.31 | 9.79 | -4.27% | 6,183 |