Ninepoint Palantir Highshares ETF (TSX:PLHI)
Canada · Delayed Price · Currency is CAD 11.21
+0.47 (4.33%)
At close: Aug 13, 2026
TSX:PLHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 11.19 | 11.32 | 11.11 | 11.32 | 11.21 | 4.33% | 3,751 |
| Aug 12, 2026 | 11.03 | 11.03 | 10.68 | 10.85 | 10.74 | -2.25% | 8,781 |
| Aug 11, 2026 | 11.10 | 11.14 | 10.98 | 11.10 | 10.99 | -0.72% | 7,980 |
| Aug 10, 2026 | 11.33 | 11.33 | 11.15 | 11.18 | 11.07 | 2.57% | 4,010 |
| Aug 7, 2026 | 10.22 | 10.90 | 10.22 | 10.90 | 10.79 | 8.46% | 9,969 |
| Aug 6, 2026 | 10.22 | 10.22 | 9.95 | 10.05 | 9.95 | -2.43% | 4,738 |
| Aug 5, 2026 | 10.52 | 10.65 | 10.27 | 10.30 | 10.20 | -1.90% | 10,772 |
| Aug 4, 2026 | 9.90 | 10.55 | 9.86 | 10.50 | 10.39 | 34.62% | 13,889 |
| Jul 31, 2026 | 7.85 | 7.85 | 7.65 | 7.80 | 7.72 | -0.13% | 1,057 |
| Jul 30, 2026 | 8.01 | 8.04 | 7.92 | 8.04 | 7.73 | -0.86% | 10,829 |
| Jul 29, 2026 | 8.26 | 8.35 | 8.11 | 8.11 | 7.80 | -0.37% | 1,125 |
| Jul 28, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.83 | -4.24% | 237 |
| Jul 27, 2026 | 8.32 | 8.52 | 8.32 | 8.50 | 8.17 | 5.46% | 4,750 |
| Jul 23, 2026 | 8.07 | 8.15 | 8.04 | 8.06 | 7.75 | -2.07% | 3,252 |
| Jul 22, 2026 | 8.40 | 8.40 | 8.22 | 8.23 | 7.91 | -6.69% | 8,451 |
| Jul 21, 2026 | 8.85 | 8.88 | 8.82 | 8.82 | 8.48 | -2.00% | 5,451 |
| Jul 20, 2026 | 9.03 | 9.05 | 9.00 | 9.00 | 8.65 | 3.21% | 332 |
| Jul 17, 2026 | 8.82 | 8.82 | 8.72 | 8.72 | 8.38 | 0.11% | 6,025 |
| Jul 16, 2026 | 8.84 | 8.84 | 8.71 | 8.71 | 8.37 | -1.58% | 2,510 |
| Jul 15, 2026 | 8.90 | 8.90 | 8.85 | 8.85 | 8.51 | -0.90% | 1,755 |
| Jul 14, 2026 | 8.20 | 8.93 | 8.20 | 8.93 | 8.59 | 3.48% | 1,050 |
| Jul 13, 2026 | 8.52 | 8.66 | 8.52 | 8.63 | 8.30 | 2.01% | 2,319 |
| Jul 10, 2026 | 8.49 | 8.49 | 8.45 | 8.46 | 8.13 | -1.51% | 1,601 |
| Jul 9, 2026 | 8.38 | 8.59 | 8.38 | 8.59 | 8.26 | -2.28% | 11,574 |
| Jul 8, 2026 | 8.55 | 8.79 | 8.55 | 8.79 | 8.45 | -2.33% | 3,157 |
| Jul 7, 2026 | 8.99 | 9.20 | 8.98 | 9.00 | 8.65 | 1.47% | 3,460 |
| Jul 6, 2026 | 8.51 | 8.88 | 8.51 | 8.87 | 8.53 | -1.44% | 499 |
| Jul 3, 2026 | 8.74 | 9.00 | 8.71 | 9.00 | 8.65 | 4.41% | 1,158 |
| Jul 2, 2026 | 8.57 | 8.80 | 8.57 | 8.62 | 8.29 | 12.53% | 19,696 |
| Jun 30, 2026 | 7.60 | 7.66 | 7.60 | 7.66 | 7.37 | - | 3,954 |
| Jun 29, 2026 | 7.85 | 8.01 | 7.82 | 7.89 | 7.37 | 5.20% | 15,123 |
| Jun 26, 2026 | 7.21 | 7.63 | 7.21 | 7.50 | 7.00 | 4.75% | 2,300 |
| Jun 25, 2026 | 7.54 | 7.54 | 7.14 | 7.16 | 6.68 | -6.65% | 8,984 |
| Jun 24, 2026 | 7.92 | 7.92 | 7.58 | 7.67 | 7.16 | -3.28% | 6,230 |
| Jun 23, 2026 | 8.20 | 8.20 | 7.90 | 7.93 | 7.40 | -2.10% | 8,504 |
| Jun 22, 2026 | 8.69 | 8.82 | 8.10 | 8.10 | 7.56 | -8.99% | 15,939 |
| Jun 19, 2026 | 9.14 | 9.14 | 8.90 | 8.90 | 8.31 | 0.79% | 262 |
| Jun 18, 2026 | 9.00 | 9.00 | 8.60 | 8.83 | 8.24 | -1.89% | 2,309 |
| Jun 17, 2026 | 9.25 | 9.30 | 9.00 | 9.00 | 8.40 | -1.32% | 3,856 |
| Jun 16, 2026 | 9.30 | 9.30 | 8.91 | 9.12 | 8.51 | -0.87% | 2,807 |
| Jun 15, 2026 | 9.00 | 9.20 | 8.94 | 9.20 | 8.59 | 5.50% | 1,674 |
| Jun 12, 2026 | 8.98 | 8.98 | 8.60 | 8.72 | 8.14 | -2.24% | 3,354 |
| Jun 11, 2026 | 8.89 | 8.92 | 8.80 | 8.92 | 8.33 | 0.34% | 4,581 |
| Jun 10, 2026 | 8.98 | 9.01 | 8.89 | 8.89 | 8.30 | -1.00% | 3,297 |
| Jun 9, 2026 | 9.23 | 9.23 | 8.79 | 8.98 | 8.38 | -3.65% | 7,729 |
| Jun 8, 2026 | 9.34 | 9.34 | 9.27 | 9.32 | 8.70 | 1.41% | 2,493 |
| Jun 5, 2026 | 9.50 | 9.50 | 9.15 | 9.19 | 8.58 | -5.16% | 10,275 |
| Jun 4, 2026 | 9.86 | 9.88 | 9.58 | 9.69 | 9.05 | 0.41% | 1,033 |
| Jun 3, 2026 | 10.29 | 10.29 | 9.65 | 9.65 | 9.01 | -7.21% | 870 |
| Jun 2, 2026 | 10.73 | 10.73 | 10.33 | 10.40 | 9.71 | -5.11% | 1,697 |