Ninepoint Enhanced U.S. Equity HighShares ETF (TSX:USHI)
Canada · Delayed Price · Currency is CAD 10.12
+0.02 (0.20%)
Nov 12, 2026, 3:30 PM EST
TSX:USHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.05 | 10.15 | 10.05 | 10.12 | 10.12 | 0.20% | 4,414 |
| Nov 11, 2026 | 10.18 | 10.18 | 10.04 | 10.10 | 10.10 | 3.06% | 34,822 |
| Nov 10, 2026 | 9.80 | 9.89 | 9.80 | 9.80 | 9.80 | -0.61% | 3,297 |
| Nov 9, 2026 | 9.64 | 9.88 | 9.64 | 9.86 | 9.86 | 3.79% | 5,293 |
| Nov 6, 2026 | 9.49 | 9.57 | 9.49 | 9.50 | 9.50 | 2.26% | 7,777 |
| Nov 5, 2026 | 9.89 | 9.89 | 9.29 | 9.29 | 9.29 | -5.97% | 27,235 |
| Nov 4, 2026 | 9.85 | 9.90 | 9.85 | 9.88 | 9.88 | 0.41% | 4,554 |
| Nov 3, 2026 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | 0.41% | 7,271 |
| Nov 2, 2026 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | -0.71% | 9,531 |
| Oct 30, 2026 | 10.49 | 10.49 | 9.78 | 9.87 | 9.87 | -3.28% | 38,654 |
| Oct 29, 2026 | 10.36 | 10.36 | 10.25 | 10.27 | 10.21 | -1.11% | 6,086 |
| Oct 28, 2026 | 10.43 | 10.43 | 10.36 | 10.39 | 10.32 | -0.14% | 12,319 |
| Oct 27, 2026 | 10.29 | 10.40 | 10.27 | 10.40 | 10.33 | 1.86% | 11,347 |
| Oct 26, 2026 | 10.15 | 10.21 | 10.14 | 10.21 | 10.15 | 1.59% | 5,472 |
| Oct 23, 2026 | 10.15 | 10.15 | 9.95 | 10.05 | 9.99 | - | 7,183 |
| Oct 22, 2026 | 10.21 | 10.21 | 10.04 | 10.05 | 9.99 | -2.62% | 28,684 |
| Oct 21, 2026 | 10.49 | 10.49 | 10.27 | 10.32 | 10.25 | 0.98% | 3,732 |
| Oct 20, 2026 | 10.21 | 10.24 | 10.21 | 10.22 | 10.16 | -0.68% | 7,298 |
| Oct 19, 2026 | 10.68 | 10.68 | 10.26 | 10.29 | 10.22 | 1.08% | 12,608 |
| Oct 16, 2026 | 10.45 | 10.45 | 10.17 | 10.18 | 10.12 | -2.40% | 17,625 |
| Oct 15, 2026 | 10.36 | 10.44 | 10.25 | 10.43 | 10.36 | 0.05% | 19,062 |
| Oct 14, 2026 | 10.65 | 10.65 | 10.49 | 10.49 | 10.36 | -1.59% | 22,824 |
| Oct 13, 2026 | 10.69 | 10.69 | 10.62 | 10.66 | 10.53 | -0.93% | 23,063 |
| Oct 9, 2026 | 10.69 | 10.76 | 10.69 | 10.76 | 10.63 | 1.41% | 2,646 |
| Oct 8, 2026 | 10.76 | 10.76 | 10.57 | 10.61 | 10.48 | -1.30% | 7,990 |
| Oct 7, 2026 | 10.70 | 10.75 | 10.66 | 10.75 | 10.62 | 0.37% | 7,607 |
| Oct 6, 2026 | 10.72 | 10.74 | 10.71 | 10.71 | 10.58 | 0.75% | 4,343 |
| Oct 5, 2026 | 10.61 | 10.64 | 10.59 | 10.63 | 10.50 | 0.47% | 5,222 |
| Oct 2, 2026 | 10.62 | 10.63 | 10.58 | 10.58 | 10.45 | 0.95% | 4,486 |
| Oct 1, 2026 | 10.49 | 10.49 | 10.40 | 10.48 | 10.35 | - | 7,153 |
| Sep 30, 2026 | 10.51 | 10.51 | 10.48 | 10.48 | 10.35 | 0.38% | 3,746 |
| Sep 29, 2026 | 10.54 | 10.54 | 10.44 | 10.44 | 10.31 | -0.33% | 3,767 |
| Sep 28, 2026 | 10.63 | 10.64 | 10.52 | 10.54 | 10.34 | -1.03% | 2,630 |
| Sep 25, 2026 | 11.00 | 11.00 | 10.59 | 10.65 | 10.45 | 0.57% | 13,619 |
| Sep 24, 2026 | 10.53 | 10.59 | 10.45 | 10.59 | 10.39 | 0.47% | 4,435 |
| Sep 23, 2026 | 11.00 | 11.00 | 10.52 | 10.54 | 10.34 | -0.19% | 17,385 |
| Sep 22, 2026 | 10.55 | 10.56 | 10.53 | 10.56 | 10.36 | 0.38% | 4,462 |
| Sep 21, 2026 | 10.38 | 10.52 | 10.38 | 10.52 | 10.32 | 2.83% | 3,723 |
| Sep 18, 2026 | 10.30 | 10.30 | 10.20 | 10.23 | 10.04 | 0.10% | 1,642 |
| Sep 17, 2026 | 10.20 | 10.23 | 10.20 | 10.22 | 10.03 | 2.51% | 3,022 |
| Sep 16, 2026 | 10.07 | 10.08 | 9.97 | 9.97 | 9.78 | - | 12,331 |
| Sep 15, 2026 | 10.05 | 10.05 | 9.97 | 9.97 | 9.78 | -0.40% | 8,418 |