Toronto - Delayed Quote
CAD
Ninepoint Constellation Software HighSharesETF (CSHI.TO)
14.02
+0.08
(+0.54%)
At close: October 30 at 3:48:29 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.93
14.02
13.90
14.02
14.02
300
Oct 30, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
13.90
13.90
13.90
13.90
13.84
-
Oct 28, 2026
13.70
13.90
13.70
13.90
13.84
900
Oct 27, 2026
13.84
13.84
13.79
13.84
13.79
1,000
Oct 26, 2026
14.08
14.08
14.08
14.08
14.02
-
Oct 23, 2026
14.14
14.14
14.14
14.14
14.08
-
Oct 22, 2026
13.31
13.31
13.31
13.31
13.26
800
Oct 21, 2026
13.51
13.54
13.43
13.43
13.38
4,400
Oct 20, 2026
13.56
13.86
13.47
13.52
13.47
19,800
Oct 19, 2026
13.23
13.23
13.23
13.23
13.18
200
Oct 16, 2026
13.69
13.69
13.06
13.08
13.03
21,000
Oct 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
13.50
13.62
13.50
13.62
13.57
1,600
Oct 14, 2026
13.01
13.01
13.01
13.01
12.91
-
Oct 13, 2026
13.05
13.08
13.05
13.08
12.98
1,100
Oct 9, 2026
12.25
12.25
12.25
12.25
12.15
-
Oct 8, 2026
12.11
12.11
12.11
12.11
12.02
100
Oct 7, 2026
12.24
12.40
12.24
12.27
12.17
1,300
Oct 6, 2026
12.55
12.55
12.39
12.39
12.29
400
Oct 5, 2026
12.71
12.71
12.38
12.38
12.28
300
Oct 2, 2026
12.50
12.50
12.50
12.50
12.40
-
Oct 1, 2026
12.60
12.60
12.35
12.40
12.30
500
Sep 30, 2026
12.03
12.03
11.91
11.91
11.82
2,000
Sep 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.71
12.18
11.71
12.10
12.01
1,200
Sep 28, 2026
11.90
11.90
11.89
11.89
11.75
5,000
Sep 25, 2026
12.08
12.14
12.08
12.14
11.99
500
Sep 24, 2026
11.88
11.92
11.88
11.92
11.78
700
Sep 23, 2026
11.67
11.67
11.67
11.67
11.53
200
Sep 22, 2026
11.55
11.65
11.55
11.65
11.51
2,100
Sep 21, 2026
12.14
12.14
11.88
11.88
11.74
1,000
Sep 18, 2026
11.82
11.82
11.81
11.81
11.67
1,100
Sep 17, 2026
12.00
12.00
12.00
12.00
11.86
200
Sep 16, 2026
12.00
12.07
12.00
12.07
11.93
600
Sep 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
12.26
12.29
12.15
12.15
12.00
700
Sep 14, 2026
12.53
12.64
12.53
12.64
12.44
3,200
Sep 11, 2026
11.80
11.80
11.80
11.80
11.61
100
Sep 10, 2026
11.59
11.87
11.59
11.84
11.65
1,200
Sep 9, 2026
12.00
12.00
11.92
11.92
11.73
600
Sep 8, 2026
12.55
12.55
12.50
12.50
12.30
500
Sep 4, 2026
12.68
12.68
12.68
12.68
12.48
100
Sep 3, 2026
13.23
13.23
13.23
13.23
13.02
200
Sep 2, 2026
12.99
12.99
12.92
12.99
12.78
1,100
Sep 1, 2026
12.94
12.94
12.94
12.94
12.73
200
Aug 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
13.24
13.24
13.24
13.24
13.03
100
Aug 28, 2026
13.75
13.77
13.75
13.77
13.50
600
Aug 27, 2026
13.37
13.37
13.37
13.37
13.11
200
Aug 26, 2026
13.10
13.10
13.07
13.07
12.82
5,000
Aug 25, 2026
13.12
13.12
13.12
13.12
12.86
100
Aug 24, 2026
13.21
13.21
13.21
13.21
12.95
100
Aug 21, 2026
13.15
13.15
13.15
13.15
12.89
1,000
Aug 20, 2026
13.18
13.18
13.18
13.18
12.92
200
Aug 19, 2026
13.17
13.25
13.17
13.25
12.99
200
Aug 18, 2026
13.02
13.02
12.90
12.90
12.65
300
Aug 17, 2026
13.20
13.20
13.20
13.20
12.94
100
Aug 14, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
13.20
13.20
12.95
12.95
12.70
15,000
Aug 13, 2026
13.21
13.21
13.21
13.21
12.90
-
Aug 12, 2026
12.90
13.21
12.90
13.21
12.90
900
Aug 11, 2026
13.76
13.76
13.76
13.76
13.44
15,500
Aug 10, 2026
14.03
14.15
14.03
14.15
13.82
21,000
Aug 7, 2026
13.61
13.61
13.61
13.61
13.29
-
Aug 6, 2026
13.41
13.41
13.41
13.41
13.10
-
Aug 5, 2026
13.41
13.41
13.41
13.41
13.10
100
Aug 4, 2026
13.30
13.30
13.29
13.30
12.99
3,200
Jul 31, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
12.91
12.91
12.91
12.91
12.61
100
Jul 30, 2026
13.27
13.27
12.61
12.93
12.53
4,400
Jul 29, 2026
12.98
12.98
12.98
12.98
12.58
-
Jul 28, 2026
12.40
13.00
12.40
13.00
12.60
12,700
Jul 27, 2026
11.44
11.44
11.44
11.44
11.09
-
Jul 24, 2026
11.40
11.49
11.40
11.49
11.14
1,700
Jul 23, 2026
11.07
11.07
11.07
11.07
10.73
100
Jul 22, 2026
11.30
11.32
11.11
11.11
10.77
1,500
Jul 21, 2026
11.97
11.97
11.39
11.41
11.06
16,200
Jul 20, 2026
12.10
12.10
12.10
12.10
11.73
100
Jul 17, 2026
12.11
12.11
12.11
12.11
11.74
100
Jul 16, 2026
11.55
12.40
11.55
12.40
12.02
300
Jul 15, 2026
11.83
11.83
11.65
11.65
11.29
500
Jul 14, 2026
11.76
11.76
11.76
11.76
11.40
100
Jul 13, 2026
12.09
12.29
12.09
12.29
11.91
400
Jul 10, 2026
12.04
12.04
12.04
12.04
11.67
100
Jul 9, 2026
12.00
12.00
12.00
12.00
11.63
-
Jul 8, 2026
12.05
12.05
12.00
12.00
11.63
1,000
Jul 7, 2026
12.08
12.27
12.08
12.27
11.89
300
Jul 6, 2026
11.72
11.72
11.72
11.72
11.36
100
Jul 3, 2026
11.91
11.99
11.91
11.99
11.62
200
Jul 2, 2026
12.07
12.07
11.92
11.92
11.55
600
Jun 30, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.65
11.88
11.50
11.50
11.15
4,400
Jun 29, 2026
12.13
12.13
11.92
12.04
11.57
2,500
Jun 26, 2026
12.18
12.22
12.18
12.20
11.73
600
Jun 25, 2026
12.12
12.15
12.12
12.15
11.68
200
Jun 24, 2026
12.62
12.62
12.45
12.45
11.97
6,100
Jun 23, 2026
12.05
12.05
12.05
12.05
11.58
100
Jun 22, 2026
12.00
12.00
11.69
11.69
11.24
400
Jun 19, 2026
11.97
12.31
11.85
11.95
11.49
1,600
Jun 18, 2026
12.25
12.25
11.80
11.98
11.52
4,600
Jun 17, 2026
12.30
12.70
12.30
12.70
12.21
400
Jun 16, 2026
12.48
12.50
12.48
12.50
12.02
5,100
Jun 15, 2026
12.72
12.81
12.59
12.59
12.10
600
Jun 12, 2026
12.85
12.85
12.73
12.73
12.24
5,000
Jun 11, 2026
13.30
13.30
13.30
13.30
12.78
1,400
Jun 10, 2026
13.01
13.01
13.01
13.01
12.51
200
Jun 9, 2026
12.78
12.80
12.78
12.80
12.30
300
Jun 8, 2026
12.74
12.74
12.74
12.74
12.25
200
Jun 5, 2026
12.82
12.90
12.82
12.90
12.40
2,300
Jun 4, 2026
12.56
12.56
12.56
12.56
12.07
200
Jun 3, 2026
12.10
12.19
11.91
11.91
11.45
5,200
Jun 2, 2026
12.50
12.65
12.50
12.65
12.16
400
Jun 1, 2026
12.73
12.97
12.70
12.70
12.21
7,600
May 29, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.35
12.35
12.27
12.27
11.79
400
May 28, 2026
11.98
11.98
11.98
11.98
11.44
400
May 27, 2026
11.54
11.60
11.48
11.48
10.96
1,600
May 26, 2026
11.68
11.68
11.68
11.68
11.15
200
May 25, 2026
12.25
12.25
12.20
12.20
11.65
300
May 22, 2026
12.00
12.00
12.00
12.00
11.46
200
May 21, 2026
11.75
11.75
11.75
11.75
11.22
100
May 20, 2026
11.47
11.47
11.47
11.47
10.95
2,000
May 19, 2026
12.35
12.35
11.87
11.87
11.33
2,200
May 15, 2026
11.10
11.38
11.10
11.37
10.86
1,500
May 14, 2026
10.60
11.00
10.60
11.00
10.50
300
May 13, 2026
10.56
10.62
10.55
10.62
10.14
400
May 12, 2026
10.25
10.46
10.25
10.33
9.86
3,500
May 11, 2026
10.50
10.58
10.40
10.49
10.02
4,800
May 8, 2026
11.14
11.14
11.14
11.14
10.64
-
May 7, 2026
10.28
10.28
10.28
10.28
9.82
-
May 6, 2026
10.39
10.39
10.28
10.34
9.87
1,400
May 5, 2026
10.35
10.54
10.35
10.54
10.06
600
May 4, 2026
10.98
10.98
10.62
10.62
10.14
300
May 1, 2026
10.72
10.80
10.68
10.68
10.20
500
Apr 30, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
10.26
10.68
10.26
10.67
10.19
4,100
Apr 29, 2026
10.40
10.59
10.40
10.59
10.04
400
Apr 28, 2026
10.60
10.60
10.50
10.53
9.98
9,300
Apr 27, 2026
10.48
10.61
10.48
10.54
9.99
4,000
Apr 24, 2026
10.30
10.31
10.25
10.31
9.77
900
Apr 23, 2026
10.90
10.90
10.81
10.81
10.24
300
Apr 22, 2026
11.39
11.45
11.35
11.44
10.84
5,400
Apr 21, 2026
11.74
11.74
11.21
11.21
10.62
1,200
Apr 20, 2026
11.48
11.54
11.45
11.52
10.92
15,000
Apr 17, 2026
11.61
11.61
11.39
11.39
10.79
8,900
Apr 16, 2026
11.63
11.90
11.33
11.38
10.78
20,200
Apr 15, 2026
11.05
11.60
11.05
11.60
10.99
8,400
Apr 14, 2026
10.89
11.86
10.77
10.94
10.37
7,900
Apr 13, 2026
9.92
11.00
9.92
10.70
10.14
14,500
