Ninepoint Shopify HighShares ETF (TSX:SHHI)
Canada · Delayed Price · Currency is CAD 7.57
-0.06 (-0.85%)
Nov 12, 2026, 1:43 PM EST
TSX:SHHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.47 | 7.60 | 7.41 | 7.57 | 7.57 | -0.85% | 10,902 |
| Nov 11, 2026 | 7.60 | 7.67 | 7.56 | 7.64 | 7.64 | 2.55% | 5,400 |
| Nov 10, 2026 | 7.61 | 7.61 | 7.22 | 7.45 | 7.45 | -3.31% | 8,857 |
| Nov 9, 2026 | 7.53 | 7.70 | 7.50 | 7.70 | 7.70 | 2.53% | 2,144 |
| Nov 6, 2026 | 7.15 | 7.55 | 7.15 | 7.51 | 7.51 | 5.03% | 39,375 |
| Nov 5, 2026 | 7.65 | 7.65 | 6.81 | 7.15 | 7.15 | -6.17% | 15,063 |
| Nov 4, 2026 | 7.30 | 7.69 | 7.30 | 7.62 | 7.62 | 8.39% | 25,939 |
| Nov 3, 2026 | 6.75 | 7.44 | 6.75 | 7.03 | 7.03 | -9.58% | 202,093 |
| Nov 2, 2026 | 7.90 | 8.00 | 7.72 | 7.78 | 7.78 | -1.21% | 27,326 |
| Oct 30, 2026 | 8.12 | 8.12 | 7.70 | 7.87 | 7.87 | -5.86% | 14,020 |
| Oct 29, 2026 | 8.51 | 8.54 | 8.28 | 8.44 | 8.36 | -1.40% | 7,209 |
| Oct 28, 2026 | 8.45 | 8.59 | 8.40 | 8.56 | 8.48 | 1.78% | 15,281 |
| Oct 27, 2026 | 8.57 | 8.57 | 8.37 | 8.41 | 8.33 | -1.98% | 4,765 |
| Oct 26, 2026 | 8.61 | 8.69 | 8.49 | 8.58 | 8.50 | 0.35% | 4,722 |
| Oct 23, 2026 | 8.50 | 8.57 | 8.50 | 8.55 | 8.47 | 0.35% | 1,195 |
| Oct 22, 2026 | 8.83 | 8.84 | 8.40 | 8.52 | 8.44 | -3.73% | 11,017 |
| Oct 21, 2026 | 8.93 | 9.04 | 8.85 | 8.85 | 8.77 | 1.03% | 6,853 |
| Oct 20, 2026 | 8.75 | 8.95 | 8.75 | 8.76 | 8.68 | 0.11% | 104,945 |
| Oct 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | 1.39% | 227 |
| Oct 16, 2026 | 9.08 | 9.12 | 8.56 | 8.63 | 8.55 | -5.16% | 24,527 |
| Oct 15, 2026 | 8.48 | 9.10 | 8.46 | 9.10 | 9.01 | 2.82% | 24,448 |
| Oct 14, 2026 | 9.03 | 9.25 | 8.91 | 8.93 | 8.77 | -2.08% | 11,774 |
| Oct 13, 2026 | 8.97 | 9.24 | 8.97 | 9.12 | 8.95 | 2.93% | 29,961 |
| Oct 9, 2026 | 8.75 | 8.86 | 8.75 | 8.86 | 8.70 | 3.75% | 15,495 |
| Oct 8, 2026 | 8.55 | 8.66 | 8.53 | 8.54 | 8.38 | -0.93% | 18,878 |
| Oct 7, 2026 | 8.47 | 8.65 | 8.45 | 8.62 | 8.46 | 0.94% | 21,577 |
| Oct 6, 2026 | 8.64 | 8.64 | 8.50 | 8.54 | 8.38 | 2.21% | 44,471 |
| Oct 5, 2026 | 7.97 | 8.45 | 7.97 | 8.36 | 8.20 | 5.49% | 30,885 |
| Oct 2, 2026 | 7.91 | 7.93 | 7.89 | 7.92 | 7.77 | 1.41% | 9,126 |
| Oct 1, 2026 | 7.87 | 7.95 | 7.81 | 7.81 | 7.67 | -0.26% | 16,642 |
| Sep 30, 2026 | 7.73 | 7.87 | 7.73 | 7.83 | 7.69 | 1.69% | 30,522 |
| Sep 29, 2026 | 7.55 | 7.77 | 7.55 | 7.70 | 7.56 | 2.67% | 40,750 |
| Sep 28, 2026 | 7.23 | 7.60 | 7.23 | 7.58 | 7.36 | 1.47% | 23,793 |
| Sep 25, 2026 | 7.45 | 7.53 | 7.42 | 7.47 | 7.26 | -2.16% | 44,834 |
| Sep 24, 2026 | 7.42 | 7.65 | 7.38 | 7.64 | 7.42 | 2.21% | 21,682 |
| Sep 23, 2026 | 7.61 | 7.85 | 7.19 | 7.47 | 7.26 | -2.86% | 36,069 |
| Sep 22, 2026 | 7.50 | 7.80 | 7.50 | 7.69 | 7.47 | 6.95% | 82,336 |
| Sep 21, 2026 | 6.57 | 7.19 | 6.50 | 7.19 | 6.98 | 9.10% | 74,811 |
| Sep 18, 2026 | 6.68 | 6.68 | 6.52 | 6.59 | 6.40 | -0.30% | 18,514 |
| Sep 17, 2026 | 6.75 | 6.75 | 6.57 | 6.61 | 6.42 | -1.05% | 32,152 |
| Sep 16, 2026 | 6.71 | 6.75 | 6.67 | 6.68 | 6.49 | 0.45% | 2,429 |
| Sep 15, 2026 | 6.82 | 6.82 | 6.64 | 6.65 | 6.46 | -3.34% | 7,977 |
| Sep 14, 2026 | 6.64 | 7.00 | 6.64 | 6.96 | 6.68 | 5.14% | 15,070 |
| Sep 11, 2026 | 6.76 | 6.78 | 6.62 | 6.62 | 6.36 | 2.48% | 14,466 |
| Sep 10, 2026 | 6.36 | 6.60 | 6.36 | 6.46 | 6.20 | -0.31% | 51,486 |
| Sep 9, 2026 | 6.97 | 6.97 | 6.44 | 6.48 | 6.22 | -6.36% | 57,549 |
| Sep 8, 2026 | 7.41 | 7.41 | 6.81 | 6.92 | 6.64 | -9.31% | 95,436 |
| Sep 4, 2026 | 7.88 | 7.88 | 7.63 | 7.63 | 7.33 | - | 10,706 |
| Sep 3, 2026 | 7.50 | 7.65 | 7.43 | 7.63 | 7.33 | 2.62% | 10,363 |
| Sep 2, 2026 | 7.34 | 7.44 | 7.28 | 7.44 | 7.14 | 1.29% | 11,332 |