Ninepoint Tesla Highshares ETF (TSX:TSHI)
Canada · Delayed Price · Currency is CAD 8.67
+0.12 (1.40%)
At close: Sep 22, 2026
TSX:TSHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.61 | 8.67 | 8.61 | 8.67 | 8.67 | 1.40% | 405 |
| Sep 21, 2026 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 3.64% | 7,734 |
| Sep 18, 2026 | 8.42 | 8.42 | 8.21 | 8.25 | 8.25 | -0.60% | 1,606 |
| Sep 17, 2026 | 8.35 | 8.35 | 8.23 | 8.30 | 8.30 | 3.17% | 1,802 |
| Sep 14, 2026 | 8.24 | 8.24 | 8.15 | 8.15 | 8.05 | -1.33% | 1,856 |
| Sep 11, 2026 | 8.27 | 8.27 | 8.26 | 8.26 | 8.15 | 0.49% | 406 |
| Sep 10, 2026 | 8.13 | 8.22 | 8.10 | 8.22 | 8.11 | -1.56% | 1,821 |
| Sep 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | 1.21% | 172 |
| Sep 8, 2026 | 8.04 | 8.25 | 8.04 | 8.25 | 8.14 | 3.77% | 1,091 |
| Sep 4, 2026 | 8.02 | 8.02 | 7.92 | 7.95 | 7.85 | -5.36% | 1,425 |
| Sep 3, 2026 | 8.12 | 8.50 | 8.12 | 8.40 | 8.29 | 4.48% | 2,334 |
| Sep 1, 2026 | 7.98 | 8.04 | 7.98 | 8.04 | 7.94 | -2.31% | 200 |
| Aug 31, 2026 | 7.87 | 8.23 | 7.87 | 8.23 | 8.12 | 5.04% | 7,959 |
| Aug 28, 2026 | 8.14 | 8.14 | 7.90 | 7.94 | 7.73 | -1.73% | 3,823 |
| Aug 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.87 | 2.54% | 137 |
| Aug 26, 2026 | 7.91 | 7.91 | 7.83 | 7.88 | 7.68 | -1.13% | 6,703 |
| Aug 25, 2026 | 8.01 | 8.01 | 7.94 | 7.97 | 7.76 | 0.63% | 3,314 |
| Aug 24, 2026 | 8.08 | 8.08 | 7.92 | 7.92 | 7.71 | -3.41% | 398 |
| Aug 21, 2026 | 7.86 | 8.22 | 7.86 | 8.20 | 7.99 | 5.81% | 8,521 |
| Aug 20, 2026 | 7.80 | 7.80 | 7.65 | 7.75 | 7.55 | -1.90% | 3,797 |
| Aug 19, 2026 | 7.69 | 7.90 | 7.65 | 7.90 | 7.70 | 2.60% | 4,744 |
| Aug 18, 2026 | 7.58 | 7.70 | 7.50 | 7.70 | 7.50 | 0.52% | 2,182 |
| Aug 17, 2026 | 7.76 | 7.76 | 7.66 | 7.66 | 7.46 | -1.42% | 4,763 |
| Aug 14, 2026 | 7.82 | 7.90 | 7.67 | 7.77 | 7.57 | 0.16% | 5,498 |
| Aug 13, 2026 | 7.61 | 7.89 | 7.54 | 7.89 | 7.56 | 4.92% | 16,294 |
| Aug 12, 2026 | 7.59 | 7.59 | 7.45 | 7.52 | 7.20 | -1.57% | 8,574 |
| Aug 11, 2026 | 7.73 | 7.84 | 7.64 | 7.64 | 7.32 | 0.79% | 11,681 |
| Aug 10, 2026 | 7.55 | 7.58 | 7.55 | 7.58 | 7.26 | 0.40% | 1,477 |
| Aug 7, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.23 | 2.58% | 2,734 |
| Aug 6, 2026 | 7.29 | 7.36 | 7.29 | 7.36 | 7.05 | -0.41% | 6,219 |
| Aug 5, 2026 | 7.55 | 7.55 | 7.39 | 7.39 | 7.08 | -3.02% | 4,573 |
| Aug 4, 2026 | 7.49 | 7.62 | 7.49 | 7.62 | 7.30 | 8.86% | 732 |
| Jul 31, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 6.70 | 0.36% | 417 |
| Jul 30, 2026 | 7.27 | 7.27 | 7.24 | 7.24 | 6.68 | 2.70% | 4,227 |
| Jul 29, 2026 | 7.20 | 7.20 | 7.03 | 7.05 | 6.50 | -3.42% | 4,806 |
| Jul 28, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 6.74 | -0.68% | 992 |
| Jul 27, 2026 | 7.47 | 7.47 | 7.27 | 7.35 | 6.78 | -0.94% | 2,613 |
| Jul 24, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 6.85 | -3.76% | 480 |
| Jul 23, 2026 | 8.25 | 8.25 | 7.60 | 7.71 | 7.11 | -17.10% | 7,345 |
| Jul 22, 2026 | 9.36 | 9.36 | 9.30 | 9.30 | 8.58 | -2.21% | 1,918 |
| Jul 21, 2026 | 9.39 | 9.54 | 9.39 | 9.51 | 8.77 | 3.82% | 2,859 |
| Jul 20, 2026 | 9.25 | 9.25 | 9.16 | 9.16 | 8.45 | -3.27% | 1,101 |
| Jul 17, 2026 | 9.50 | 9.55 | 9.47 | 9.47 | 8.74 | -2.87% | 2,788 |
| Jul 16, 2026 | 9.82 | 9.82 | 9.75 | 9.75 | 9.00 | -1.52% | 739 |
| Jul 13, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.13 | -4.53% | 1,474 |
| Jul 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 9.57 | 4.33% | 101 |
| Jul 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.17 | 0.51% | 104 |
| Jul 8, 2026 | 9.92 | 9.96 | 9.89 | 9.89 | 9.13 | -3.70% | 565 |
| Jul 7, 2026 | 10.30 | 10.32 | 10.27 | 10.27 | 9.48 | -3.11% | 1,459 |
| Jul 6, 2026 | 10.04 | 10.61 | 10.04 | 10.60 | 9.78 | 5.37% | 7,907 |