Ninepoint Shopify HighShares ETF (TSX:SHHI)
Canada · Delayed Price · Currency is CAD 7.69
+0.50 (6.95%)
At close: Sep 22, 2026
TSX:SHHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.50 | 7.80 | 7.50 | 7.69 | 7.69 | 6.95% | 82,336 |
| Sep 21, 2026 | 6.57 | 7.19 | 6.50 | 7.19 | 7.19 | 9.10% | 74,811 |
| Sep 18, 2026 | 6.68 | 6.68 | 6.52 | 6.59 | 6.59 | -0.30% | 18,514 |
| Sep 17, 2026 | 6.75 | 6.75 | 6.57 | 6.61 | 6.61 | -1.05% | 32,152 |
| Sep 16, 2026 | 6.71 | 6.75 | 6.67 | 6.68 | 6.68 | 0.45% | 2,429 |
| Sep 15, 2026 | 6.82 | 6.82 | 6.64 | 6.65 | 6.65 | -3.34% | 7,977 |
| Sep 14, 2026 | 6.64 | 7.00 | 6.64 | 6.96 | 6.88 | 5.14% | 15,070 |
| Sep 11, 2026 | 6.76 | 6.78 | 6.62 | 6.62 | 6.54 | 2.48% | 14,466 |
| Sep 10, 2026 | 6.36 | 6.60 | 6.36 | 6.46 | 6.39 | -0.31% | 51,486 |
| Sep 9, 2026 | 6.97 | 6.97 | 6.44 | 6.48 | 6.41 | -6.36% | 57,549 |
| Sep 8, 2026 | 7.41 | 7.41 | 6.81 | 6.92 | 6.84 | -9.31% | 95,436 |
| Sep 4, 2026 | 7.88 | 7.88 | 7.63 | 7.63 | 7.54 | - | 10,706 |
| Sep 3, 2026 | 7.50 | 7.65 | 7.43 | 7.63 | 7.54 | 2.62% | 10,363 |
| Sep 2, 2026 | 7.34 | 7.44 | 7.28 | 7.44 | 7.35 | 1.29% | 11,332 |
| Sep 1, 2026 | 7.61 | 7.62 | 7.34 | 7.34 | 7.26 | -5.53% | 5,600 |
| Aug 31, 2026 | 8.00 | 8.00 | 7.65 | 7.77 | 7.68 | -4.19% | 32,484 |
| Aug 28, 2026 | 8.27 | 8.38 | 8.19 | 8.19 | 8.02 | -0.73% | 11,650 |
| Aug 27, 2026 | 8.16 | 8.32 | 8.16 | 8.25 | 8.08 | 2.74% | 16,257 |
| Aug 26, 2026 | 8.14 | 8.16 | 8.03 | 8.03 | 7.86 | -2.19% | 2,619 |
| Aug 25, 2026 | 8.00 | 8.22 | 8.00 | 8.21 | 8.04 | 2.75% | 7,958 |
| Aug 24, 2026 | 7.85 | 8.02 | 7.85 | 7.99 | 7.82 | 1.52% | 6,995 |
| Aug 21, 2026 | 7.85 | 7.87 | 7.79 | 7.87 | 7.70 | 0.25% | 2,311 |
| Aug 20, 2026 | 7.74 | 7.85 | 7.67 | 7.85 | 7.68 | 0.77% | 2,245 |
| Aug 19, 2026 | 7.82 | 7.91 | 7.78 | 7.79 | 7.63 | -0.38% | 3,816 |
| Aug 18, 2026 | 7.87 | 8.02 | 7.82 | 7.82 | 7.65 | -1.39% | 10,037 |
| Aug 17, 2026 | 8.13 | 8.13 | 7.92 | 7.93 | 7.76 | -3.53% | 12,538 |
| Aug 14, 2026 | 8.44 | 8.44 | 8.20 | 8.22 | 8.05 | -2.78% | 33,145 |
| Aug 13, 2026 | 8.21 | 8.54 | 8.21 | 8.54 | 8.28 | 5.11% | 51,225 |
| Aug 12, 2026 | 8.20 | 8.24 | 8.04 | 8.12 | 7.87 | -1.34% | 23,482 |
| Aug 11, 2026 | 8.25 | 8.30 | 8.18 | 8.23 | 7.98 | -1.67% | 7,018 |
| Aug 10, 2026 | 8.13 | 8.37 | 8.13 | 8.37 | 8.12 | 2.39% | 25,700 |
| Aug 7, 2026 | 8.10 | 8.23 | 8.08 | 8.18 | 7.93 | 1.81% | 38,238 |
| Aug 6, 2026 | 7.85 | 8.06 | 7.85 | 8.03 | 7.79 | 1.77% | 81,083 |
| Aug 5, 2026 | 7.80 | 8.10 | 7.78 | 7.89 | 7.65 | 17.76% | 167,209 |
| Aug 4, 2026 | 6.48 | 6.70 | 6.45 | 6.70 | 6.50 | 5.68% | 22,916 |
| Jul 31, 2026 | 6.50 | 6.50 | 6.31 | 6.34 | 6.15 | -4.73% | 30,031 |
| Jul 30, 2026 | 7.15 | 7.15 | 6.80 | 6.82 | 6.45 | -5.74% | 20,868 |
| Jul 29, 2026 | 7.24 | 7.36 | 7.23 | 7.23 | 6.85 | -0.69% | 15,897 |
| Jul 28, 2026 | 7.16 | 7.44 | 7.16 | 7.28 | 6.89 | 2.68% | 67,980 |
| Jul 27, 2026 | 6.76 | 7.09 | 6.76 | 7.09 | 6.71 | 12.54% | 18,776 |
| Jul 24, 2026 | 6.31 | 6.34 | 6.25 | 6.30 | 5.97 | 2.11% | 9,053 |
| Jul 23, 2026 | 6.37 | 6.39 | 6.16 | 6.17 | 5.84 | -6.09% | 45,644 |
| Jul 22, 2026 | 6.87 | 6.87 | 6.50 | 6.57 | 6.22 | -3.95% | 17,551 |
| Jul 21, 2026 | 6.76 | 6.89 | 6.75 | 6.84 | 6.48 | -1.44% | 14,574 |
| Jul 20, 2026 | 6.80 | 7.11 | 6.80 | 6.94 | 6.57 | 1.31% | 13,588 |
| Jul 17, 2026 | 6.81 | 6.89 | 6.75 | 6.85 | 6.49 | -2.00% | 14,490 |
| Jul 16, 2026 | 6.89 | 7.05 | 6.85 | 6.99 | 6.62 | 1.30% | 31,819 |
| Jul 15, 2026 | 6.89 | 6.92 | 6.80 | 6.90 | 6.53 | -0.72% | 7,936 |
| Jul 14, 2026 | 6.97 | 6.97 | 6.90 | 6.95 | 6.58 | - | 18,048 |
| Jul 13, 2026 | 6.85 | 7.05 | 6.85 | 6.95 | 6.58 | 1.02% | 13,746 |