Ninepoint Palantir Highshares ETF (TSX:PLHI)
Canada · Delayed Price · Currency is CAD 7.60
+0.48 (6.74%)
Jun 26, 2026, 3:56 PM EST
TSX:PLHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.21 | 7.63 | 7.21 | 7.50 | 7.50 | 4.75% | 2,300 |
| Jun 25, 2026 | 7.54 | 7.54 | 7.14 | 7.16 | 7.16 | -6.65% | 8,984 |
| Jun 24, 2026 | 7.92 | 7.92 | 7.58 | 7.67 | 7.67 | -3.28% | 6,230 |
| Jun 23, 2026 | 8.20 | 8.20 | 7.90 | 7.93 | 7.93 | -2.10% | 8,504 |
| Jun 22, 2026 | 8.69 | 8.82 | 8.10 | 8.10 | 8.10 | -8.99% | 15,939 |
| Jun 19, 2026 | 9.14 | 9.14 | 8.90 | 8.90 | 8.90 | 0.79% | 262 |
| Jun 18, 2026 | 9.00 | 9.00 | 8.60 | 8.83 | 8.83 | -1.89% | 2,309 |
| Jun 17, 2026 | 9.25 | 9.30 | 9.00 | 9.00 | 9.00 | -1.32% | 3,856 |
| Jun 16, 2026 | 9.30 | 9.30 | 8.91 | 9.12 | 9.12 | -0.87% | 2,807 |
| Jun 15, 2026 | 9.00 | 9.20 | 8.94 | 9.20 | 9.20 | 5.50% | 1,674 |
| Jun 12, 2026 | 8.98 | 8.98 | 8.60 | 8.72 | 8.72 | -2.24% | 3,354 |
| Jun 11, 2026 | 8.89 | 8.92 | 8.80 | 8.92 | 8.92 | 0.34% | 4,581 |
| Jun 10, 2026 | 8.98 | 9.01 | 8.89 | 8.89 | 8.89 | -1.00% | 3,297 |
| Jun 9, 2026 | 9.23 | 9.23 | 8.79 | 8.98 | 8.98 | -3.65% | 7,729 |
| Jun 8, 2026 | 9.34 | 9.34 | 9.27 | 9.32 | 9.32 | 1.41% | 2,493 |
| Jun 5, 2026 | 9.50 | 9.50 | 9.15 | 9.19 | 9.19 | -5.16% | 10,275 |
| Jun 4, 2026 | 9.86 | 9.88 | 9.58 | 9.69 | 9.69 | 0.41% | 1,033 |
| Jun 3, 2026 | 10.29 | 10.29 | 9.65 | 9.65 | 9.65 | -7.21% | 870 |
| Jun 2, 2026 | 10.73 | 10.73 | 10.33 | 10.40 | 10.40 | -5.11% | 1,697 |
| Jun 1, 2026 | 10.89 | 11.04 | 10.70 | 10.96 | 10.96 | 3.40% | 12,982 |
| May 29, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | 10.10% | 5,104 |
| May 28, 2026 | 9.31 | 9.97 | 9.31 | 9.94 | 9.63 | 7.81% | 8,528 |
| May 27, 2026 | 9.18 | 9.40 | 9.18 | 9.22 | 8.93 | -2.95% | 4,515 |
| May 26, 2026 | 9.41 | 9.56 | 9.23 | 9.50 | 9.20 | -3.06% | 8,238 |
| May 25, 2026 | 9.72 | 9.94 | 9.62 | 9.80 | 9.49 | 2.73% | 1,847 |
| May 22, 2026 | 9.60 | 9.60 | 9.34 | 9.54 | 9.24 | 0.21% | 4,730 |
| May 21, 2026 | 9.55 | 9.62 | 9.50 | 9.52 | 9.22 | 0.85% | 2,984 |
| May 20, 2026 | 9.38 | 9.44 | 9.38 | 9.44 | 9.14 | 0.85% | 3,200 |
| May 19, 2026 | 9.60 | 9.60 | 9.24 | 9.36 | 9.07 | 2.18% | 6,179 |
| May 15, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 8.87 | -0.65% | 1,807 |
| May 14, 2026 | 8.91 | 9.22 | 8.91 | 9.22 | 8.93 | 3.71% | 976 |
| May 13, 2026 | 9.24 | 9.24 | 8.77 | 8.89 | 8.61 | -3.58% | 7,741 |
| May 12, 2026 | 9.42 | 9.42 | 9.17 | 9.22 | 8.93 | -1.71% | 3,035 |
| May 11, 2026 | 9.25 | 9.38 | 9.10 | 9.38 | 9.09 | -0.11% | 3,140 |
| May 8, 2026 | 9.30 | 9.42 | 9.27 | 9.39 | 9.09 | -0.11% | 2,068 |
| May 7, 2026 | 9.25 | 9.63 | 9.25 | 9.40 | 9.10 | 3.52% | 7,178 |
| May 6, 2026 | 9.15 | 9.15 | 8.92 | 9.08 | 8.79 | -2.47% | 1,250 |
| May 5, 2026 | 9.47 | 9.73 | 9.20 | 9.31 | 9.02 | -7.36% | 19,883 |
| May 4, 2026 | 10.15 | 10.15 | 9.96 | 10.05 | 9.73 | 1.82% | 3,775 |
| May 1, 2026 | 9.75 | 9.87 | 9.75 | 9.87 | 9.56 | 4.89% | 201 |
| Apr 30, 2026 | 9.46 | 9.49 | 9.33 | 9.41 | 9.11 | 0.45% | 1,756 |
| Apr 29, 2026 | 9.89 | 9.89 | 9.52 | 9.68 | 9.07 | -2.81% | 5,121 |
| Apr 28, 2026 | 9.93 | 10.11 | 9.90 | 9.96 | 9.34 | -0.60% | 4,346 |
| Apr 27, 2026 | 9.93 | 10.07 | 9.89 | 10.02 | 9.39 | -0.10% | 2,971 |
| Apr 24, 2026 | 9.97 | 10.03 | 9.81 | 10.03 | 9.40 | 0.60% | 3,358 |
| Apr 23, 2026 | 10.50 | 10.50 | 9.87 | 9.97 | 9.34 | -6.47% | 8,066 |
| Apr 22, 2026 | 10.70 | 10.70 | 10.66 | 10.66 | 9.99 | 3.80% | 303 |
| Apr 21, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 9.63 | 1.18% | 222 |
| Apr 20, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 9.51 | -1.55% | 1,134 |
| Apr 17, 2026 | 10.12 | 10.31 | 10.12 | 10.31 | 9.66 | 3.31% | 414 |