Ninepoint Shopify HighShares ETF (TSX:SHHI)
Canada · Delayed Price · Currency is CAD 6.12
-0.39 (-5.99%)
At close: Jun 5, 2026
TSX:SHHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.50 | 6.50 | 6.08 | 6.12 | 6.12 | -5.99% | 38,381 |
| Jun 4, 2026 | 6.43 | 6.58 | 6.43 | 6.51 | 6.51 | 3.17% | 6,570 |
| Jun 3, 2026 | 6.45 | 6.45 | 6.28 | 6.31 | 6.31 | -2.92% | 41,800 |
| Jun 2, 2026 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -6.34% | 7,507 |
| Jun 1, 2026 | 6.67 | 6.95 | 6.67 | 6.94 | 6.94 | 5.31% | 36,723 |
| May 29, 2026 | 6.35 | 6.63 | 6.30 | 6.59 | 6.59 | 3.62% | 40,636 |
| May 28, 2026 | 6.05 | 6.55 | 6.05 | 6.54 | 6.36 | 8.10% | 50,641 |
| May 27, 2026 | 5.89 | 6.19 | 5.89 | 6.05 | 5.88 | 2.54% | 20,639 |
| May 26, 2026 | 5.84 | 5.91 | 5.83 | 5.90 | 5.74 | -0.67% | 8,260 |
| May 25, 2026 | 5.91 | 5.94 | 5.90 | 5.94 | 5.78 | 2.24% | 16,759 |
| May 22, 2026 | 5.99 | 6.07 | 5.81 | 5.81 | 5.65 | -2.19% | 11,366 |
| May 21, 2026 | 5.81 | 5.98 | 5.74 | 5.94 | 5.78 | 0.85% | 13,123 |
| May 20, 2026 | 5.61 | 5.91 | 5.55 | 5.89 | 5.73 | 4.06% | 14,381 |
| May 19, 2026 | 5.74 | 5.90 | 5.65 | 5.66 | 5.50 | 1.07% | 28,160 |
| May 15, 2026 | 5.35 | 5.66 | 5.35 | 5.60 | 5.45 | 3.51% | 15,365 |
| May 14, 2026 | 5.23 | 5.41 | 5.17 | 5.41 | 5.26 | 3.05% | 11,577 |
| May 13, 2026 | 5.49 | 5.49 | 5.20 | 5.25 | 5.11 | -5.58% | 54,092 |
| May 12, 2026 | 5.74 | 5.77 | 5.50 | 5.56 | 5.41 | -3.14% | 74,997 |
| May 11, 2026 | 6.25 | 6.25 | 5.74 | 5.74 | 5.58 | -8.45% | 67,111 |
| May 8, 2026 | 6.21 | 6.27 | 6.09 | 6.27 | 6.10 | -1.10% | 45,202 |
| May 7, 2026 | 6.08 | 6.34 | 6.05 | 6.34 | 6.17 | 8.01% | 47,062 |
| May 6, 2026 | 6.19 | 6.19 | 5.85 | 5.87 | 5.71 | -3.14% | 73,369 |
| May 5, 2026 | 6.60 | 6.74 | 5.96 | 6.06 | 5.89 | -17.66% | 198,625 |
| May 4, 2026 | 7.30 | 7.41 | 7.29 | 7.36 | 7.16 | 0.27% | 6,192 |
| May 1, 2026 | 7.25 | 7.34 | 7.19 | 7.34 | 7.14 | 6.22% | 11,679 |
| Apr 30, 2026 | 6.99 | 7.00 | 6.77 | 6.91 | 6.72 | -1.00% | 10,422 |
| Apr 29, 2026 | 7.18 | 7.18 | 7.02 | 7.16 | 6.79 | -0.56% | 28,895 |
| Apr 28, 2026 | 7.26 | 7.40 | 7.20 | 7.20 | 6.83 | -1.37% | 13,557 |
| Apr 27, 2026 | 7.30 | 7.31 | 7.28 | 7.30 | 6.92 | -0.82% | 14,390 |
| Apr 24, 2026 | 7.40 | 7.40 | 7.20 | 7.36 | 6.98 | 0.82% | 16,764 |
| Apr 23, 2026 | 7.68 | 7.68 | 7.21 | 7.30 | 6.92 | -6.17% | 30,009 |
| Apr 22, 2026 | 7.87 | 7.87 | 7.75 | 7.78 | 7.38 | 0.39% | 11,329 |
| Apr 21, 2026 | 8.03 | 8.07 | 7.75 | 7.75 | 7.35 | -1.77% | 15,142 |
| Apr 20, 2026 | 7.67 | 7.91 | 7.67 | 7.89 | 7.48 | 2.20% | 16,364 |
| Apr 17, 2026 | 7.66 | 7.80 | 7.66 | 7.72 | 7.32 | 2.66% | 10,128 |
| Apr 16, 2026 | 7.67 | 7.68 | 7.48 | 7.52 | 7.13 | -0.40% | 11,342 |
| Apr 15, 2026 | 7.00 | 7.55 | 7.00 | 7.55 | 7.16 | 9.10% | 32,415 |
| Apr 14, 2026 | 6.91 | 7.00 | 6.81 | 6.92 | 6.56 | 2.98% | 5,506 |
| Apr 13, 2026 | 6.44 | 6.79 | 6.44 | 6.72 | 6.37 | 3.46% | 22,092 |
| Apr 10, 2026 | 6.60 | 6.60 | 6.37 | 6.50 | 6.16 | -1.44% | 23,702 |
| Apr 9, 2026 | 7.14 | 7.14 | 6.59 | 6.59 | 6.25 | -8.73% | 86,072 |
| Apr 8, 2026 | 7.15 | 7.48 | 7.15 | 7.22 | 6.84 | 4.49% | 30,861 |
| Apr 7, 2026 | 6.96 | 6.96 | 6.78 | 6.91 | 6.55 | -2.26% | 17,413 |
| Apr 6, 2026 | 7.08 | 7.09 | 6.99 | 7.07 | 6.70 | 0.71% | 28,331 |
| Apr 2, 2026 | 6.70 | 7.08 | 6.61 | 7.02 | 6.66 | - | 44,935 |
| Apr 1, 2026 | 7.05 | 7.11 | 7.00 | 7.02 | 6.66 | - | 4,623 |
| Mar 31, 2026 | 6.60 | 7.02 | 6.58 | 7.02 | 6.66 | 7.34% | 25,089 |
| Mar 30, 2026 | 6.80 | 6.81 | 6.68 | 6.72 | 6.20 | 0.45% | 11,643 |
| Mar 27, 2026 | 6.81 | 6.82 | 6.64 | 6.69 | 6.17 | -3.81% | 15,522 |
| Mar 26, 2026 | 7.27 | 7.27 | 6.96 | 6.96 | 6.42 | -2.32% | 11,183 |