Ninepoint Tesla Highshares ETF (TSX:TSHI)
Canada · Delayed Price · Currency is CAD 8.88
-0.07 (-0.78%)
Nov 12, 2026, 1:53 PM EST
TSX:TSHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.84 | 8.92 | 8.84 | 8.88 | 8.88 | -0.78% | 4,015 |
| Nov 11, 2026 | 8.88 | 8.96 | 8.80 | 8.95 | 8.95 | 4.31% | 1,314 |
| Nov 10, 2026 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 0.12% | 1,084 |
| Nov 9, 2026 | 8.07 | 8.57 | 8.07 | 8.57 | 8.57 | 6.59% | 1,861 |
| Nov 6, 2026 | 7.77 | 8.04 | 7.72 | 8.04 | 8.04 | 7.06% | 2,629 |
| Nov 5, 2026 | 8.30 | 8.30 | 7.50 | 7.51 | 7.51 | -11.65% | 4,171 |
| Nov 4, 2026 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | -4.82% | 256 |
| Nov 2, 2026 | 9.08 | 9.10 | 8.93 | 8.93 | 8.93 | 0.90% | 2,576 |
| Oct 30, 2026 | 8.64 | 8.91 | 8.64 | 8.85 | 8.85 | -1.72% | 987 |
| Oct 29, 2026 | 9.11 | 9.13 | 9.11 | 9.11 | 9.01 | -1.41% | 992 |
| Oct 28, 2026 | 9.30 | 9.30 | 9.24 | 9.24 | 9.13 | 0.54% | 803 |
| Oct 27, 2026 | 9.04 | 9.20 | 9.04 | 9.19 | 9.08 | 3.26% | 1,251 |
| Oct 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | 6.59% | 117 |
| Oct 23, 2026 | 8.31 | 8.40 | 8.31 | 8.35 | 8.25 | -1.76% | 3,476 |
| Oct 22, 2026 | 8.35 | 8.75 | 8.35 | 8.50 | 8.40 | -2.41% | 3,330 |
| Oct 21, 2026 | 8.60 | 8.75 | 8.60 | 8.71 | 8.61 | 3.94% | 3,021 |
| Oct 20, 2026 | 8.17 | 8.44 | 8.17 | 8.38 | 8.28 | 0.96% | 3,221 |
| Oct 19, 2026 | 8.00 | 8.33 | 8.00 | 8.30 | 8.20 | 5.46% | 7,499 |
| Oct 16, 2026 | 8.24 | 8.24 | 7.84 | 7.87 | 7.78 | -3.55% | 6,776 |
| Oct 15, 2026 | 8.13 | 8.20 | 8.13 | 8.16 | 8.07 | -1.63% | 4,785 |
| Oct 14, 2026 | 8.52 | 8.52 | 8.40 | 8.40 | 8.20 | -3.00% | 3,260 |
| Oct 13, 2026 | 8.58 | 8.68 | 8.56 | 8.66 | 8.45 | -2.37% | 1,838 |
| Oct 9, 2026 | 8.90 | 8.95 | 8.86 | 8.87 | 8.66 | 3.74% | 2,128 |
| Oct 8, 2026 | 8.53 | 8.55 | 8.47 | 8.55 | 8.35 | -1.72% | 4,040 |
| Oct 7, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.49 | -0.46% | 564 |
| Oct 6, 2026 | 8.84 | 8.84 | 8.74 | 8.74 | 8.53 | - | 1,202 |
| Oct 5, 2026 | 8.48 | 8.76 | 8.40 | 8.74 | 8.53 | 2.58% | 1,443 |
| Oct 2, 2026 | 8.58 | 8.58 | 8.52 | 8.52 | 8.32 | 4.80% | 966 |
| Oct 1, 2026 | 8.13 | 8.13 | 8.10 | 8.13 | 7.94 | 2.39% | 2,800 |
| Sep 30, 2026 | 7.90 | 7.94 | 7.90 | 7.94 | 7.75 | -0.87% | 481 |
| Sep 29, 2026 | 8.00 | 8.05 | 8.00 | 8.01 | 7.82 | -1.17% | 1,198 |
| Sep 28, 2026 | 8.33 | 8.33 | 8.21 | 8.21 | 7.91 | -3.98% | 685 |
| Sep 25, 2026 | 8.68 | 8.68 | 8.55 | 8.55 | 8.24 | -1.72% | 429 |
| Sep 23, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.38 | 0.35% | 551 |
| Sep 22, 2026 | 8.61 | 8.67 | 8.61 | 8.67 | 8.35 | 1.40% | 405 |
| Sep 21, 2026 | 8.49 | 8.55 | 8.49 | 8.55 | 8.24 | 3.64% | 7,734 |
| Sep 18, 2026 | 8.42 | 8.42 | 8.21 | 8.25 | 7.95 | -0.60% | 1,606 |
| Sep 17, 2026 | 8.35 | 8.35 | 8.23 | 8.30 | 8.00 | 3.17% | 1,802 |
| Sep 14, 2026 | 8.24 | 8.24 | 8.15 | 8.15 | 7.75 | -1.33% | 1,856 |
| Sep 11, 2026 | 8.27 | 8.27 | 8.26 | 8.26 | 7.86 | 0.49% | 406 |
| Sep 10, 2026 | 8.13 | 8.22 | 8.10 | 8.22 | 7.82 | -1.56% | 1,821 |
| Sep 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 7.94 | 1.21% | 172 |
| Sep 8, 2026 | 8.04 | 8.25 | 8.04 | 8.25 | 7.85 | 3.77% | 1,091 |
| Sep 4, 2026 | 8.02 | 8.02 | 7.92 | 7.95 | 7.56 | -5.36% | 1,425 |
| Sep 3, 2026 | 8.12 | 8.50 | 8.12 | 8.40 | 7.99 | 4.48% | 2,334 |
| Sep 1, 2026 | 7.98 | 8.04 | 7.98 | 8.04 | 7.65 | -2.31% | 200 |
| Aug 31, 2026 | 7.87 | 8.23 | 7.87 | 8.23 | 7.83 | 5.04% | 7,959 |
| Aug 28, 2026 | 8.14 | 8.14 | 7.90 | 7.94 | 7.45 | -1.73% | 3,823 |
| Aug 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.58 | 2.54% | 137 |
| Aug 26, 2026 | 7.91 | 7.91 | 7.83 | 7.88 | 7.40 | -1.13% | 6,703 |