Ninepoint Tesla Highshares ETF (TSX:TSHI)
Canada · Delayed Price · Currency is CAD 7.76
+0.36 (4.92%)
At close: Aug 13, 2026
TSX:TSHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.61 | 7.89 | 7.54 | 7.89 | 7.76 | 4.92% | 16,294 |
| Aug 12, 2026 | 7.59 | 7.59 | 7.45 | 7.52 | 7.39 | -1.57% | 8,574 |
| Aug 11, 2026 | 7.73 | 7.84 | 7.64 | 7.64 | 7.51 | 0.79% | 11,681 |
| Aug 10, 2026 | 7.55 | 7.58 | 7.55 | 7.58 | 7.45 | 0.40% | 1,477 |
| Aug 7, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.42 | 2.58% | 2,734 |
| Aug 6, 2026 | 7.29 | 7.36 | 7.29 | 7.36 | 7.24 | -0.41% | 6,219 |
| Aug 5, 2026 | 7.55 | 7.55 | 7.39 | 7.39 | 7.27 | -3.02% | 4,573 |
| Aug 4, 2026 | 7.49 | 7.62 | 7.49 | 7.62 | 7.49 | 8.86% | 732 |
| Jul 31, 2026 | 7.01 | 7.01 | 7.00 | 7.00 | 6.88 | 0.36% | 417 |
| Jul 30, 2026 | 7.27 | 7.27 | 7.24 | 7.24 | 6.86 | 2.70% | 4,227 |
| Jul 29, 2026 | 7.20 | 7.20 | 7.03 | 7.05 | 6.68 | -3.42% | 4,806 |
| Jul 28, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 6.91 | -0.68% | 992 |
| Jul 27, 2026 | 7.47 | 7.47 | 7.27 | 7.35 | 6.96 | -0.94% | 2,613 |
| Jul 24, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.03 | -3.76% | 480 |
| Jul 23, 2026 | 8.25 | 8.25 | 7.60 | 7.71 | 7.30 | -17.10% | 7,345 |
| Jul 22, 2026 | 9.36 | 9.36 | 9.30 | 9.30 | 8.81 | -2.21% | 1,918 |
| Jul 21, 2026 | 9.39 | 9.54 | 9.39 | 9.51 | 9.01 | 3.82% | 2,859 |
| Jul 20, 2026 | 9.25 | 9.25 | 9.16 | 9.16 | 8.68 | -3.27% | 1,101 |
| Jul 17, 2026 | 9.50 | 9.55 | 9.47 | 9.47 | 8.97 | -2.87% | 2,788 |
| Jul 16, 2026 | 9.82 | 9.82 | 9.75 | 9.75 | 9.24 | -1.52% | 739 |
| Jul 13, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.38 | -4.53% | 1,474 |
| Jul 10, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 9.82 | 4.33% | 101 |
| Jul 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.42 | 0.51% | 104 |
| Jul 8, 2026 | 9.92 | 9.96 | 9.89 | 9.89 | 9.37 | -3.70% | 565 |
| Jul 7, 2026 | 10.30 | 10.32 | 10.27 | 10.27 | 9.73 | -3.11% | 1,459 |
| Jul 6, 2026 | 10.04 | 10.61 | 10.04 | 10.60 | 10.04 | 5.37% | 7,907 |
| Jul 3, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.53 | 2.65% | 150 |
| Jul 2, 2026 | 10.75 | 10.75 | 9.80 | 9.80 | 9.28 | -7.55% | 3,900 |
| Jun 30, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.04 | 4.07% | 500 |
| Jun 29, 2026 | 10.42 | 10.45 | 10.42 | 10.45 | 9.65 | 8.18% | 1,396 |
| Jun 26, 2026 | 9.50 | 9.66 | 9.42 | 9.66 | 8.92 | 1.05% | 456 |
| Jun 25, 2026 | 9.55 | 9.56 | 9.55 | 9.56 | 8.83 | -0.42% | 720 |
| Jun 24, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 8.86 | -2.14% | 505 |
| Jun 23, 2026 | 10.00 | 10.00 | 9.81 | 9.81 | 9.06 | -6.12% | 523 |
| Jun 22, 2026 | 10.22 | 10.58 | 10.22 | 10.45 | 9.65 | 1.46% | 3,519 |
| Jun 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.51 | -0.10% | 102 |
| Jun 18, 2026 | 9.90 | 10.31 | 9.90 | 10.31 | 9.52 | -0.10% | 3,898 |
| Jun 17, 2026 | 10.29 | 10.32 | 10.29 | 10.32 | 9.53 | -0.58% | 202 |
| Jun 16, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 9.58 | -0.48% | 101 |
| Jun 15, 2026 | 10.51 | 10.51 | 10.38 | 10.43 | 9.63 | 2.86% | 1,510 |
| Jun 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.36 | 5.85% | 303 |
| Jun 10, 2026 | 9.89 | 9.89 | 9.56 | 9.58 | 8.84 | -3.33% | 986 |
| Jun 9, 2026 | 10.42 | 10.42 | 9.70 | 9.91 | 9.15 | -4.07% | 1,102 |
| Jun 8, 2026 | 10.22 | 10.39 | 10.22 | 10.33 | 9.54 | 5.73% | 1,257 |
| Jun 5, 2026 | 10.09 | 10.09 | 9.77 | 9.77 | 9.02 | -6.06% | 2,241 |
| Jun 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.60 | -0.48% | 526 |
| Jun 2, 2026 | 10.33 | 10.49 | 10.30 | 10.45 | 9.65 | 0.67% | 1,100 |
| Jun 1, 2026 | 10.45 | 10.45 | 10.38 | 10.38 | 9.58 | -4.81% | 2,710 |
| May 28, 2026 | 11.14 | 11.17 | 11.12 | 11.17 | 10.07 | 0.45% | 1,300 |
| May 27, 2026 | 11.08 | 11.17 | 11.08 | 11.12 | 10.02 | 1.46% | 653 |