Ninepoint Shopify HighShares ETF (TSX:SHHI)
Canada · Delayed Price · Currency is CAD 6.54
+0.03 (0.45%)
At close: Mar 30, 2026
TSX:SHHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.80 | 6.81 | 6.68 | 6.72 | 6.54 | 0.45% | 11,643 |
| Mar 27, 2026 | 6.81 | 6.82 | 6.64 | 6.69 | 6.51 | -3.81% | 15,522 |
| Mar 26, 2026 | 7.27 | 7.27 | 6.96 | 6.96 | 6.77 | -2.32% | 11,183 |
| Mar 25, 2026 | 7.21 | 7.23 | 6.97 | 7.12 | 6.93 | 2.45% | 9,232 |
| Mar 24, 2026 | 7.15 | 7.15 | 6.85 | 6.95 | 6.76 | -4.53% | 15,825 |
| Mar 23, 2026 | 7.19 | 7.31 | 7.15 | 7.28 | 7.09 | 5.05% | 4,400 |
| Mar 20, 2026 | 7.18 | 7.18 | 6.90 | 6.93 | 6.74 | -5.20% | 27,863 |
| Mar 19, 2026 | 7.29 | 7.40 | 7.25 | 7.31 | 7.11 | -1.08% | 10,160 |
| Mar 18, 2026 | 7.62 | 7.62 | 7.39 | 7.39 | 7.19 | -3.02% | 14,026 |
| Mar 17, 2026 | 7.57 | 7.90 | 7.57 | 7.62 | 7.42 | 1.33% | 7,887 |
| Mar 16, 2026 | 7.45 | 7.54 | 7.45 | 7.52 | 7.32 | 2.87% | 6,409 |
| Mar 13, 2026 | 7.54 | 7.54 | 7.24 | 7.31 | 7.11 | -1.88% | 18,829 |
| Mar 12, 2026 | 7.67 | 7.70 | 7.45 | 7.45 | 7.25 | -1.97% | 11,739 |
| Mar 11, 2026 | 7.86 | 7.86 | 7.49 | 7.60 | 7.40 | 0.13% | 11,168 |
| Mar 10, 2026 | 7.60 | 7.66 | 7.55 | 7.59 | 7.39 | -3.19% | 10,885 |
| Mar 9, 2026 | 7.59 | 7.85 | 7.50 | 7.84 | 7.63 | 2.42% | 6,704 |
| Mar 6, 2026 | 7.75 | 7.83 | 7.60 | 7.66 | 7.45 | -3.59% | 8,304 |
| Mar 5, 2026 | 7.61 | 7.94 | 7.60 | 7.94 | 7.73 | 3.66% | 11,428 |
| Mar 4, 2026 | 7.55 | 7.71 | 7.55 | 7.66 | 7.45 | 6.09% | 19,546 |
| Mar 3, 2026 | 6.80 | 7.22 | 6.64 | 7.22 | 7.03 | 2.27% | 13,528 |
| Mar 2, 2026 | 6.82 | 7.09 | 6.77 | 7.06 | 6.87 | -0.56% | 13,288 |
| Feb 27, 2026 | 7.18 | 7.31 | 7.00 | 7.10 | 6.91 | -6.33% | 16,477 |
| Feb 26, 2026 | 7.59 | 7.59 | 7.45 | 7.58 | 7.20 | 4.55% | 11,183 |
| Feb 25, 2026 | 7.44 | 7.48 | 7.21 | 7.25 | 6.89 | 2.98% | 7,214 |
| Feb 24, 2026 | 7.09 | 7.24 | 7.04 | 7.04 | 6.69 | 0.28% | 7,791 |
| Feb 23, 2026 | 7.54 | 7.54 | 6.98 | 7.02 | 6.67 | -8.36% | 35,118 |
| Feb 20, 2026 | 7.37 | 7.92 | 7.30 | 7.66 | 7.28 | 2.54% | 9,681 |
| Feb 19, 2026 | 7.32 | 7.50 | 7.22 | 7.47 | 7.10 | 1.91% | 9,136 |
| Feb 18, 2026 | 6.69 | 7.50 | 6.68 | 7.33 | 6.96 | 9.24% | 17,522 |
| Feb 17, 2026 | 6.80 | 6.80 | 6.60 | 6.71 | 6.38 | 1.67% | 11,007 |
| Feb 13, 2026 | 6.35 | 6.63 | 6.25 | 6.60 | 6.27 | 1.23% | 24,579 |
| Feb 12, 2026 | 7.16 | 7.16 | 6.12 | 6.52 | 6.19 | -6.32% | 30,086 |
| Feb 11, 2026 | 7.98 | 7.98 | 6.45 | 6.96 | 6.61 | -8.42% | 63,371 |
| Feb 10, 2026 | 7.29 | 7.66 | 7.29 | 7.60 | 7.22 | 8.73% | 66,433 |
| Feb 9, 2026 | 6.57 | 7.09 | 6.50 | 6.99 | 6.64 | 6.47% | 21,823 |
| Feb 6, 2026 | 6.63 | 6.75 | 6.44 | 6.57 | 6.24 | 0.08% | 22,409 |
| Feb 5, 2026 | 6.63 | 6.86 | 6.37 | 6.56 | 6.23 | -1.80% | 16,237 |
| Feb 4, 2026 | 6.92 | 6.92 | 6.51 | 6.68 | 6.35 | -5.38% | 34,642 |
| Feb 3, 2026 | 7.99 | 8.01 | 6.96 | 7.06 | 6.71 | -12.30% | 98,375 |
| Feb 2, 2026 | 8.00 | 8.28 | 8.00 | 8.05 | 7.65 | 0.63% | 11,330 |
| Jan 30, 2026 | 8.65 | 8.65 | 8.00 | 8.00 | 7.60 | -12.18% | 45,747 |
| Jan 29, 2026 | 9.08 | 9.11 | 8.74 | 9.11 | 8.43 | 3.05% | 36,587 |
| Jan 28, 2026 | 8.80 | 9.01 | 8.78 | 8.84 | 8.18 | 1.73% | 20,219 |
| Jan 27, 2026 | 8.71 | 8.77 | 8.58 | 8.69 | 8.04 | -0.29% | 17,022 |
| Jan 26, 2026 | 8.83 | 8.83 | 8.68 | 8.72 | 8.06 | -1.30% | 48,217 |
| Jan 23, 2026 | 8.86 | 9.01 | 8.64 | 8.83 | 8.17 | -0.51% | 55,799 |
| Jan 22, 2026 | 9.20 | 9.20 | 8.86 | 8.88 | 8.21 | -1.28% | 37,831 |
| Jan 21, 2026 | 9.50 | 9.50 | 8.99 | 8.99 | 8.32 | -5.57% | 40,809 |
| Jan 20, 2026 | 10.03 | 10.03 | 9.48 | 9.52 | 8.81 | -7.84% | 74,716 |
| Jan 19, 2026 | 10.28 | 10.36 | 10.13 | 10.33 | 9.56 | -1.05% | 9,458 |