Ninepoint SpaceX HighShares ETF (TSX:SXHI)
Canada · Delayed Price · Currency is CAD 6.40
-0.18 (-2.70%)
At close: Aug 13, 2026
TSX:SXHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.58 | 6.61 | 6.40 | 6.49 | 6.40 | -2.70% | 24,891 |
| Aug 12, 2026 | 6.18 | 6.80 | 6.11 | 6.67 | 6.57 | 11.35% | 43,095 |
| Aug 11, 2026 | 6.30 | 6.33 | 5.95 | 5.99 | 5.90 | -5.07% | 32,241 |
| Aug 10, 2026 | 6.16 | 6.31 | 5.91 | 6.31 | 6.22 | 5.17% | 49,657 |
| Aug 7, 2026 | 5.11 | 6.00 | 5.07 | 6.00 | 5.91 | 18.81% | 45,374 |
| Aug 6, 2026 | 4.73 | 5.08 | 4.63 | 5.05 | 4.98 | 6.99% | 14,953 |
| Aug 5, 2026 | 4.88 | 5.15 | 4.71 | 4.72 | 4.65 | -16.01% | 64,727 |
| Aug 4, 2026 | 5.25 | 5.62 | 5.12 | 5.62 | 5.54 | 19.83% | 18,928 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.69 | 4.69 | 4.62 | -4.09% | 12,796 |
| Jul 30, 2026 | 5.34 | 5.43 | 5.11 | 5.12 | 4.82 | 0.39% | 15,852 |
| Jul 29, 2026 | 5.27 | 5.39 | 5.10 | 5.10 | 4.80 | -5.99% | 5,153 |
| Jul 28, 2026 | 4.98 | 5.43 | 4.90 | 5.43 | 5.11 | 3.53% | 43,396 |
| Jul 27, 2026 | 5.23 | 5.25 | 4.98 | 5.24 | 4.93 | -1.13% | 22,454 |
| Jul 24, 2026 | 5.33 | 5.33 | 5.13 | 5.30 | 4.99 | -2.57% | 10,321 |
| Jul 23, 2026 | 5.29 | 5.44 | 5.11 | 5.44 | 5.12 | 1.87% | 9,877 |
| Jul 22, 2026 | 5.81 | 5.81 | 5.34 | 5.34 | 5.03 | -7.93% | 29,202 |
| Jul 21, 2026 | 5.78 | 6.05 | 5.76 | 5.80 | 5.46 | 3.76% | 11,783 |
| Jul 20, 2026 | 5.95 | 5.95 | 5.59 | 5.59 | 5.26 | -3.62% | 8,472 |
| Jul 17, 2026 | 6.08 | 6.12 | 5.73 | 5.80 | 5.46 | -7.50% | 17,983 |
| Jul 16, 2026 | 6.48 | 6.58 | 6.25 | 6.27 | 5.90 | -3.83% | 19,444 |
| Jul 15, 2026 | 6.70 | 6.70 | 6.37 | 6.52 | 6.14 | -0.46% | 18,547 |
| Jul 14, 2026 | 6.86 | 6.96 | 6.55 | 6.55 | 6.16 | -3.39% | 6,904 |
| Jul 13, 2026 | 7.11 | 7.11 | 6.67 | 6.78 | 6.38 | -5.17% | 16,230 |
| Jul 10, 2026 | 7.48 | 7.48 | 7.15 | 7.15 | 6.73 | -4.28% | 8,432 |
| Jul 9, 2026 | 7.50 | 7.60 | 7.31 | 7.47 | 7.03 | 2.19% | 8,462 |
| Jul 8, 2026 | 7.52 | 7.52 | 7.15 | 7.31 | 6.88 | -1.35% | 18,619 |
| Jul 7, 2026 | 7.80 | 7.80 | 7.38 | 7.41 | 6.97 | -8.29% | 37,855 |
| Jul 6, 2026 | 8.47 | 8.47 | 7.75 | 8.08 | 7.60 | -2.42% | 21,687 |
| Jul 3, 2026 | 8.24 | 9.15 | 7.75 | 8.28 | 7.79 | 1.97% | 17,597 |
| Jul 2, 2026 | 8.07 | 8.12 | 7.80 | 8.12 | 7.64 | -6.67% | 13,402 |
| Jun 30, 2026 | 8.20 | 8.75 | 8.20 | 8.70 | 8.19 | 4.57% | 7,222 |
| Jun 29, 2026 | 8.12 | 8.60 | 7.83 | 8.55 | 7.83 | 9.20% | 19,061 |
| Jun 26, 2026 | 7.73 | 8.16 | 7.61 | 7.83 | 7.17 | 0.38% | 23,344 |
| Jun 25, 2026 | 8.13 | 8.13 | 7.70 | 7.80 | 7.14 | -1.89% | 13,004 |
| Jun 24, 2026 | 7.96 | 8.27 | 7.74 | 7.95 | 7.28 | -3.52% | 7,201 |
| Jun 23, 2026 | 7.76 | 8.50 | 7.50 | 8.24 | 7.55 | 4.17% | 14,197 |
| Jun 22, 2026 | 9.25 | 9.25 | 7.91 | 7.91 | 7.24 | -17.43% | 23,615 |
| Jun 19, 2026 | 9.49 | 9.72 | 9.10 | 9.58 | 8.77 | -2.04% | 3,603 |
| Jun 18, 2026 | 10.02 | 10.07 | 9.08 | 9.78 | 8.96 | -4.59% | 23,880 |
| Jun 17, 2026 | 11.04 | 11.17 | 9.80 | 10.25 | 9.39 | 0.29% | 64,808 |