Ninepoint Shopify HighShares ETF (TSX:SHHI)
Canada · Delayed Price · Currency is CAD 5.41
+0.16 (3.05%)
At close: May 14, 2026
TSX:SHHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 5.49 | 5.49 | 5.20 | 5.25 | 5.25 | -5.58% | 54,092 |
| May 12, 2026 | 5.74 | 5.77 | 5.50 | 5.56 | 5.56 | -3.14% | 74,997 |
| May 11, 2026 | 6.25 | 6.25 | 5.74 | 5.74 | 5.74 | -8.45% | 67,111 |
| May 8, 2026 | 6.21 | 6.27 | 6.09 | 6.27 | 6.27 | -1.10% | 45,202 |
| May 7, 2026 | 6.08 | 6.34 | 6.05 | 6.34 | 6.34 | 8.01% | 47,062 |
| May 6, 2026 | 6.19 | 6.19 | 5.85 | 5.87 | 5.87 | -3.14% | 73,369 |
| May 5, 2026 | 6.60 | 6.74 | 5.96 | 6.06 | 6.06 | -17.66% | 198,625 |
| May 4, 2026 | 7.30 | 7.41 | 7.29 | 7.36 | 7.36 | 0.27% | 6,192 |
| May 1, 2026 | 7.25 | 7.34 | 7.19 | 7.34 | 7.34 | 6.22% | 11,679 |
| Apr 30, 2026 | 6.99 | 7.00 | 6.77 | 6.91 | 6.91 | -3.49% | 10,422 |
| Apr 29, 2026 | 7.18 | 7.18 | 7.02 | 7.16 | 6.98 | -0.56% | 28,895 |
| Apr 28, 2026 | 7.26 | 7.40 | 7.20 | 7.20 | 7.02 | -1.37% | 13,557 |
| Apr 27, 2026 | 7.30 | 7.31 | 7.28 | 7.30 | 7.12 | -0.82% | 14,390 |
| Apr 24, 2026 | 7.40 | 7.40 | 7.20 | 7.36 | 7.17 | 0.82% | 16,764 |
| Apr 23, 2026 | 7.68 | 7.68 | 7.21 | 7.30 | 7.12 | -6.17% | 30,009 |
| Apr 22, 2026 | 7.87 | 7.87 | 7.75 | 7.78 | 7.58 | 0.39% | 11,329 |
| Apr 21, 2026 | 8.03 | 8.07 | 7.75 | 7.75 | 7.56 | -1.77% | 15,142 |
| Apr 20, 2026 | 7.67 | 7.91 | 7.67 | 7.89 | 7.69 | 2.20% | 16,364 |
| Apr 17, 2026 | 7.66 | 7.80 | 7.66 | 7.72 | 7.53 | 2.66% | 10,128 |
| Apr 16, 2026 | 7.67 | 7.68 | 7.48 | 7.52 | 7.33 | -0.40% | 11,342 |
| Apr 15, 2026 | 7.00 | 7.55 | 7.00 | 7.55 | 7.36 | 9.10% | 32,415 |
| Apr 14, 2026 | 6.91 | 7.00 | 6.81 | 6.92 | 6.75 | 2.98% | 5,506 |
| Apr 13, 2026 | 6.44 | 6.79 | 6.44 | 6.72 | 6.55 | 3.46% | 22,092 |
| Apr 10, 2026 | 6.60 | 6.60 | 6.37 | 6.50 | 6.33 | -1.44% | 23,702 |
| Apr 9, 2026 | 7.14 | 7.14 | 6.59 | 6.59 | 6.42 | -8.73% | 86,072 |
| Apr 8, 2026 | 7.15 | 7.48 | 7.15 | 7.22 | 7.04 | 4.49% | 30,861 |
| Apr 7, 2026 | 6.96 | 6.96 | 6.78 | 6.91 | 6.74 | -2.26% | 17,413 |
| Apr 6, 2026 | 7.08 | 7.09 | 6.99 | 7.07 | 6.89 | 0.71% | 28,331 |
| Apr 2, 2026 | 6.70 | 7.08 | 6.61 | 7.02 | 6.84 | - | 44,935 |
| Apr 1, 2026 | 7.05 | 7.11 | 7.00 | 7.02 | 6.84 | - | 4,623 |
| Mar 31, 2026 | 6.60 | 7.02 | 6.58 | 7.02 | 6.84 | 4.46% | 25,089 |
| Mar 30, 2026 | 6.80 | 6.81 | 6.68 | 6.72 | 6.38 | 0.45% | 11,643 |
| Mar 27, 2026 | 6.81 | 6.82 | 6.64 | 6.69 | 6.35 | -3.81% | 15,522 |
| Mar 26, 2026 | 7.27 | 7.27 | 6.96 | 6.96 | 6.60 | -2.32% | 11,183 |
| Mar 25, 2026 | 7.21 | 7.23 | 6.97 | 7.12 | 6.76 | 2.45% | 9,232 |
| Mar 24, 2026 | 7.15 | 7.15 | 6.85 | 6.95 | 6.59 | -4.53% | 15,825 |
| Mar 23, 2026 | 7.19 | 7.31 | 7.15 | 7.28 | 6.91 | 5.05% | 4,400 |
| Mar 20, 2026 | 7.18 | 7.18 | 6.90 | 6.93 | 6.57 | -5.20% | 27,863 |
| Mar 19, 2026 | 7.29 | 7.40 | 7.25 | 7.31 | 6.94 | -1.08% | 10,160 |
| Mar 18, 2026 | 7.62 | 7.62 | 7.39 | 7.39 | 7.01 | -3.02% | 14,026 |
| Mar 17, 2026 | 7.57 | 7.90 | 7.57 | 7.62 | 7.23 | 1.33% | 7,887 |
| Mar 16, 2026 | 7.45 | 7.54 | 7.45 | 7.52 | 7.13 | 2.87% | 6,409 |
| Mar 13, 2026 | 7.54 | 7.54 | 7.24 | 7.31 | 6.94 | -1.88% | 18,829 |
| Mar 12, 2026 | 7.67 | 7.70 | 7.45 | 7.45 | 7.07 | -1.97% | 11,739 |
| Mar 11, 2026 | 7.86 | 7.86 | 7.49 | 7.60 | 7.21 | 0.13% | 11,168 |
| Mar 10, 2026 | 7.60 | 7.66 | 7.55 | 7.59 | 7.20 | -3.19% | 10,885 |
| Mar 9, 2026 | 7.59 | 7.85 | 7.50 | 7.84 | 7.44 | 2.42% | 6,704 |
| Mar 6, 2026 | 7.75 | 7.83 | 7.60 | 7.66 | 7.26 | -3.59% | 8,304 |
| Mar 5, 2026 | 7.61 | 7.94 | 7.60 | 7.94 | 7.53 | 3.66% | 11,428 |
| Mar 4, 2026 | 7.55 | 7.71 | 7.55 | 7.66 | 7.27 | 6.09% | 19,546 |