Ninepoint Palantir Highshares ETF (TSX:PLHI)
Canada · Delayed Price · Currency is CAD 11.67
+0.22 (1.92%)
Sep 22, 2026, 3:52 PM EST
TSX:PLHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.60 | 11.67 | 11.60 | 11.67 | 11.67 | 1.92% | 652 |
| Sep 21, 2026 | 11.25 | 11.48 | 11.25 | 11.45 | 11.45 | 4.00% | 735 |
| Sep 18, 2026 | 11.00 | 11.08 | 11.00 | 11.01 | 11.01 | 1.01% | 4,514 |
| Sep 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.35% | 439 |
| Sep 16, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.28% | 262 |
| Sep 15, 2026 | 10.56 | 10.87 | 10.54 | 10.62 | 10.62 | -0.05% | 2,884 |
| Sep 14, 2026 | 10.82 | 10.82 | 10.74 | 10.74 | 10.63 | 3.37% | 1,249 |
| Sep 11, 2026 | 10.35 | 10.39 | 10.35 | 10.39 | 10.28 | -1.42% | 560 |
| Sep 9, 2026 | 10.47 | 10.58 | 10.47 | 10.54 | 10.43 | 0.57% | 444 |
| Sep 8, 2026 | 10.60 | 10.60 | 10.48 | 10.48 | 10.37 | -2.96% | 719 |
| Sep 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.68 | -4.59% | 102 |
| Sep 3, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.20 | 8.53% | 1,028 |
| Sep 2, 2026 | 10.98 | 10.98 | 10.35 | 10.43 | 10.32 | -9.30% | 2,053 |
| Sep 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | -0.61% | 1,506 |
| Aug 31, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.45 | 0.04% | 8,989 |
| Aug 28, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.44 | 1.57% | 1,166 |
| Aug 27, 2026 | 11.24 | 11.50 | 11.24 | 11.50 | 11.26 | 3.51% | 2,367 |
| Aug 26, 2026 | 10.85 | 11.12 | 10.85 | 11.11 | 10.88 | 3.35% | 14,412 |
| Aug 25, 2026 | 11.15 | 11.17 | 10.75 | 10.75 | 10.53 | -3.41% | 3,961 |
| Aug 24, 2026 | 11.11 | 11.13 | 10.70 | 11.13 | 10.90 | -0.09% | 6,272 |
| Aug 21, 2026 | 11.05 | 11.23 | 11.05 | 11.14 | 10.91 | 2.20% | 11,111 |
| Aug 20, 2026 | 10.82 | 10.90 | 10.82 | 10.90 | 10.68 | -0.09% | 366 |
| Aug 19, 2026 | 10.80 | 10.91 | 10.63 | 10.91 | 10.69 | 1.02% | 3,165 |
| Aug 18, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.58 | -0.28% | 1,598 |
| Aug 17, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.61 | -1.72% | 104 |
| Aug 14, 2026 | 11.10 | 11.10 | 11.02 | 11.02 | 10.79 | -1.65% | 3,966 |
| Aug 13, 2026 | 11.19 | 11.32 | 11.11 | 11.32 | 10.98 | 4.33% | 3,751 |
| Aug 12, 2026 | 11.03 | 11.03 | 10.68 | 10.85 | 10.52 | -2.25% | 8,781 |
| Aug 11, 2026 | 11.10 | 11.14 | 10.98 | 11.10 | 10.76 | -0.72% | 7,980 |
| Aug 10, 2026 | 11.33 | 11.33 | 11.15 | 11.18 | 10.84 | 2.57% | 4,010 |
| Aug 7, 2026 | 10.22 | 10.90 | 10.22 | 10.90 | 10.57 | 8.46% | 9,969 |
| Aug 6, 2026 | 10.22 | 10.22 | 9.95 | 10.05 | 9.74 | -2.43% | 4,738 |
| Aug 5, 2026 | 10.52 | 10.65 | 10.27 | 10.30 | 9.99 | -1.90% | 10,772 |
| Aug 4, 2026 | 9.90 | 10.55 | 9.86 | 10.50 | 10.18 | 34.62% | 13,889 |
| Jul 31, 2026 | 7.85 | 7.85 | 7.65 | 7.80 | 7.56 | -0.13% | 1,057 |
| Jul 30, 2026 | 8.01 | 8.04 | 7.92 | 8.04 | 7.57 | -0.86% | 10,829 |
| Jul 29, 2026 | 8.26 | 8.35 | 8.11 | 8.11 | 7.64 | -0.37% | 1,125 |
| Jul 28, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.67 | -4.24% | 237 |
| Jul 27, 2026 | 8.32 | 8.52 | 8.32 | 8.50 | 8.01 | 5.46% | 4,750 |
| Jul 23, 2026 | 8.07 | 8.15 | 8.04 | 8.06 | 7.59 | -2.07% | 3,252 |
| Jul 22, 2026 | 8.40 | 8.40 | 8.22 | 8.23 | 7.75 | -6.69% | 8,451 |
| Jul 21, 2026 | 8.85 | 8.88 | 8.82 | 8.82 | 8.31 | -2.00% | 5,451 |
| Jul 20, 2026 | 9.03 | 9.05 | 9.00 | 9.00 | 8.48 | 3.21% | 332 |
| Jul 17, 2026 | 8.82 | 8.82 | 8.72 | 8.72 | 8.21 | 0.11% | 6,025 |
| Jul 16, 2026 | 8.84 | 8.84 | 8.71 | 8.71 | 8.20 | -1.58% | 2,510 |
| Jul 15, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.34 | -0.90% | 1,755 |
| Jul 14, 2026 | 8.20 | 8.93 | 8.20 | 8.93 | 8.41 | 3.48% | 1,050 |
| Jul 13, 2026 | 8.52 | 8.66 | 8.52 | 8.63 | 8.13 | 2.01% | 2,319 |
| Jul 10, 2026 | 8.49 | 8.49 | 8.45 | 8.46 | 7.97 | -1.51% | 1,601 |
| Jul 9, 2026 | 8.38 | 8.59 | 8.38 | 8.59 | 8.09 | -2.28% | 11,574 |