Ninepoint SpaceX HighShares ETF (TSX:SXHI)
Canada · Delayed Price · Currency is CAD 6.95
+0.12 (1.76%)
Sep 22, 2026, 3:49 PM EST
TSX:SXHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.84 | 7.00 | 6.80 | 6.95 | 6.95 | 1.76% | 15,296 |
| Sep 21, 2026 | 7.02 | 7.02 | 6.83 | 6.83 | 6.83 | -0.29% | 34,136 |
| Sep 18, 2026 | 6.99 | 7.00 | 6.75 | 6.85 | 6.85 | -1.44% | 27,704 |
| Sep 17, 2026 | 6.84 | 6.97 | 6.84 | 6.95 | 6.95 | 3.58% | 13,951 |
| Sep 16, 2026 | 6.45 | 6.80 | 6.45 | 6.71 | 6.71 | 5.17% | 16,659 |
| Sep 15, 2026 | 6.66 | 6.66 | 6.35 | 6.38 | 6.38 | -2.97% | 18,123 |
| Sep 14, 2026 | 6.71 | 6.85 | 6.62 | 6.67 | 6.58 | -1.91% | 36,085 |
| Sep 11, 2026 | 6.78 | 6.81 | 6.55 | 6.80 | 6.70 | 3.03% | 24,883 |
| Sep 10, 2026 | 6.49 | 6.90 | 6.49 | 6.60 | 6.51 | - | 27,817 |
| Sep 9, 2026 | 6.82 | 6.82 | 6.50 | 6.60 | 6.51 | -3.58% | 23,293 |
| Sep 8, 2026 | 6.66 | 6.88 | 6.48 | 6.85 | 6.75 | 3.56% | 25,800 |
| Sep 4, 2026 | 6.67 | 6.71 | 6.61 | 6.61 | 6.52 | -1.78% | 6,012 |
| Sep 3, 2026 | 6.36 | 6.75 | 6.36 | 6.73 | 6.63 | 7.00% | 17,049 |
| Sep 2, 2026 | 6.40 | 6.40 | 6.25 | 6.29 | 6.20 | -1.41% | 4,903 |
| Sep 1, 2026 | 6.35 | 6.48 | 6.35 | 6.38 | 6.29 | -0.62% | 12,927 |
| Aug 31, 2026 | 6.28 | 6.42 | 6.28 | 6.42 | 6.33 | 1.34% | 12,096 |
| Aug 28, 2026 | 6.31 | 6.49 | 6.28 | 6.43 | 6.24 | 1.42% | 19,600 |
| Aug 27, 2026 | 6.37 | 6.41 | 6.27 | 6.34 | 6.16 | 0.96% | 11,995 |
| Aug 26, 2026 | 6.23 | 6.29 | 6.12 | 6.28 | 6.10 | 0.96% | 10,191 |
| Aug 25, 2026 | 6.14 | 6.25 | 6.13 | 6.22 | 6.04 | 2.81% | 8,366 |
| Aug 24, 2026 | 6.03 | 6.16 | 5.98 | 6.05 | 5.88 | -0.98% | 11,536 |
| Aug 21, 2026 | 5.95 | 6.11 | 5.84 | 6.11 | 5.93 | 2.52% | 9,227 |
| Aug 20, 2026 | 6.18 | 6.18 | 5.81 | 5.96 | 5.79 | -4.03% | 59,364 |
| Aug 19, 2026 | 6.36 | 6.36 | 6.16 | 6.21 | 6.03 | -3.12% | 13,222 |
| Aug 18, 2026 | 6.30 | 6.57 | 6.30 | 6.41 | 6.23 | -2.44% | 12,439 |
| Aug 17, 2026 | 6.32 | 6.70 | 6.32 | 6.57 | 6.38 | 4.95% | 48,860 |
| Aug 14, 2026 | 6.45 | 6.48 | 6.07 | 6.26 | 6.08 | -2.11% | 24,214 |
| Aug 13, 2026 | 6.58 | 6.61 | 6.40 | 6.49 | 6.21 | -2.70% | 24,891 |
| Aug 12, 2026 | 6.18 | 6.80 | 6.11 | 6.67 | 6.38 | 11.35% | 43,095 |
| Aug 11, 2026 | 6.30 | 6.33 | 5.95 | 5.99 | 5.73 | -5.07% | 32,241 |
| Aug 10, 2026 | 6.16 | 6.31 | 5.91 | 6.31 | 6.04 | 5.17% | 49,657 |
| Aug 7, 2026 | 5.11 | 6.00 | 5.07 | 6.00 | 5.74 | 18.81% | 45,374 |
| Aug 6, 2026 | 4.73 | 5.08 | 4.63 | 5.05 | 4.83 | 6.99% | 14,953 |
| Aug 5, 2026 | 4.88 | 5.15 | 4.71 | 4.72 | 4.52 | -16.01% | 64,727 |
| Aug 4, 2026 | 5.25 | 5.62 | 5.12 | 5.62 | 5.38 | 19.83% | 18,928 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.69 | 4.69 | 4.49 | -4.09% | 12,796 |
| Jul 30, 2026 | 5.34 | 5.43 | 5.11 | 5.12 | 4.68 | 0.39% | 15,852 |
| Jul 29, 2026 | 5.27 | 5.39 | 5.10 | 5.10 | 4.66 | -5.99% | 5,153 |
| Jul 28, 2026 | 4.98 | 5.43 | 4.90 | 5.43 | 4.96 | 3.53% | 43,396 |
| Jul 27, 2026 | 5.23 | 5.25 | 4.98 | 5.24 | 4.79 | -1.13% | 22,454 |
| Jul 24, 2026 | 5.33 | 5.33 | 5.13 | 5.30 | 4.84 | -2.57% | 10,321 |
| Jul 23, 2026 | 5.29 | 5.44 | 5.11 | 5.44 | 4.97 | 1.87% | 9,877 |
| Jul 22, 2026 | 5.81 | 5.81 | 5.34 | 5.34 | 4.88 | -7.93% | 29,202 |
| Jul 21, 2026 | 5.78 | 6.05 | 5.76 | 5.80 | 5.30 | 3.76% | 11,783 |
| Jul 20, 2026 | 5.95 | 5.95 | 5.59 | 5.59 | 5.11 | -3.62% | 8,472 |
| Jul 17, 2026 | 6.08 | 6.12 | 5.73 | 5.80 | 5.30 | -7.50% | 17,983 |
| Jul 16, 2026 | 6.48 | 6.58 | 6.25 | 6.27 | 5.73 | -3.83% | 19,444 |
| Jul 15, 2026 | 6.70 | 6.70 | 6.37 | 6.52 | 5.96 | -0.46% | 18,547 |
| Jul 14, 2026 | 6.86 | 6.96 | 6.55 | 6.55 | 5.99 | -3.39% | 6,904 |
| Jul 13, 2026 | 7.11 | 7.11 | 6.67 | 6.78 | 6.20 | -5.17% | 16,230 |