Toronto - Delayed Quote
CAD
Ninepoint Shopify Highshares ETF (SHHI.TO)
7.87
-0.50
(-5.97%)
At close: October 30 at 3:59:29 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
8.12
8.12
7.70
7.87
7.87
14,000
Oct 30, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
8.51
8.54
8.28
8.44
8.36
7,200
Oct 28, 2026
8.45
8.59
8.40
8.56
8.48
15,300
Oct 27, 2026
8.57
8.57
8.37
8.41
8.33
4,800
Oct 26, 2026
8.61
8.69
8.49
8.58
8.50
4,700
Oct 23, 2026
8.50
8.57
8.50
8.55
8.47
1,200
Oct 22, 2026
8.83
8.84
8.40
8.52
8.44
11,000
Oct 21, 2026
8.93
9.04
8.85
8.85
8.77
6,900
Oct 20, 2026
8.75
8.95
8.75
8.76
8.68
104,900
Oct 19, 2026
8.75
8.75
8.75
8.75
8.67
200
Oct 16, 2026
9.08
9.12
8.56
8.63
8.55
24,500
Oct 15, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
8.48
9.10
8.46
9.10
9.01
24,400
Oct 14, 2026
9.03
9.25
8.91
8.93
8.77
11,800
Oct 13, 2026
8.97
9.24
8.97
9.12
8.95
30,000
Oct 9, 2026
8.75
8.86
8.75
8.86
8.70
15,500
Oct 8, 2026
8.55
8.66
8.53
8.54
8.38
18,900
Oct 7, 2026
8.47
8.65
8.45
8.62
8.46
21,600
Oct 6, 2026
8.64
8.64
8.50
8.54
8.38
44,500
Oct 5, 2026
7.97
8.45
7.97
8.35
8.20
30,900
Oct 2, 2026
7.91
7.93
7.89
7.92
7.77
9,100
Oct 1, 2026
7.87
7.95
7.81
7.81
7.67
16,600
Sep 30, 2026
7.73
7.87
7.73
7.83
7.69
30,500
Sep 29, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.55
7.77
7.55
7.70
7.56
40,800
Sep 28, 2026
7.23
7.60
7.23
7.58
7.36
23,800
Sep 25, 2026
7.45
7.53
7.42
7.47
7.26
44,800
Sep 24, 2026
7.42
7.65
7.38
7.64
7.42
21,700
Sep 23, 2026
7.61
7.85
7.19
7.47
7.26
36,100
Sep 22, 2026
7.50
7.80
7.49
7.69
7.47
82,300
Sep 21, 2026
6.57
7.19
6.50
7.19
6.98
74,800
Sep 18, 2026
6.68
6.68
6.52
6.59
6.40
18,500
Sep 17, 2026
6.75
6.75
6.57
6.61
6.42
32,200
Sep 16, 2026
6.71
6.75
6.67
6.68
6.49
2,400
Sep 15, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
6.82
6.82
6.64
6.65
6.46
8,000
Sep 14, 2026
6.64
7.00
6.64
6.96
6.68
15,100
Sep 11, 2026
6.76
6.78
6.62
6.62
6.36
14,500
Sep 10, 2026
6.36
6.60
6.36
6.46
6.20
51,500
Sep 9, 2026
6.97
6.97
6.44
6.48
6.22
57,500
Sep 8, 2026
7.41
7.41
6.81
6.92
6.64
95,400
Sep 4, 2026
7.88
7.88
7.63
7.63
7.33
10,700
Sep 3, 2026
7.50
7.65
7.43
7.63
7.33
10,400
Sep 2, 2026
7.34
7.43
7.28
7.43
7.14
11,300
Sep 1, 2026
7.61
7.62
7.34
7.34
7.05
5,600
Aug 31, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.00
8.00
7.65
7.77
7.46
32,500
Aug 28, 2026
8.27
8.38
8.19
8.19
7.79
11,700
Aug 27, 2026
8.16
8.32
8.16
8.25
7.84
16,300
Aug 26, 2026
8.14
8.16
8.03
8.03
7.63
2,600
Aug 25, 2026
8.00
8.22
8.00
8.21
7.81
8,000
Aug 24, 2026
7.85
8.02
7.85
7.99
7.60
7,000
Aug 21, 2026
7.85
7.87
7.79
7.87
7.48
2,300
Aug 20, 2026
7.74
7.85
7.67
7.85
7.46
2,200
Aug 19, 2026
7.82
7.91
7.78
7.79
7.41
3,800
Aug 18, 2026
7.87
8.02
7.82
7.82
7.43
10,000
Aug 17, 2026
8.13
8.13
7.92
7.93
7.54
12,500
Aug 14, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
8.44
8.44
8.20
8.22
7.82
33,100
Aug 13, 2026
8.21
8.54
8.21
8.53
8.04
51,200
Aug 12, 2026
8.20
8.24
8.04
8.12
7.65
23,500
Aug 11, 2026
8.25
8.30
8.18
8.23
7.75
7,000
Aug 10, 2026
8.13
8.37
8.13
8.37
7.88
25,700
Aug 7, 2026
8.10
8.23
8.08
8.18
7.70
38,200
Aug 6, 2026
7.85
8.06
7.85
8.03
7.56
81,100
Aug 5, 2026
7.80
8.10
7.78
7.89
7.43
167,200
Aug 4, 2026
6.48
6.70
6.45
6.70
6.31
22,900
Jul 31, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
6.50
6.50
6.31
6.34
5.97
30,000
Jul 30, 2026
7.15
7.15
6.80
6.82
6.27
20,900
Jul 29, 2026
7.24
7.36
7.23
7.23
6.65
15,900
Jul 28, 2026
7.16
7.44
7.16
7.28
6.70
68,000
Jul 27, 2026
6.76
7.09
6.76
7.09
6.52
18,800
Jul 24, 2026
6.31
6.34
6.25
6.30
5.79
9,100
Jul 23, 2026
6.37
6.39
6.16
6.17
5.67
45,600
Jul 22, 2026
6.87
6.87
6.50
6.57
6.04
17,600
Jul 21, 2026
6.76
6.89
6.75
6.84
6.29
14,600
Jul 20, 2026
6.80
7.11
6.80
6.94
6.38
13,600
Jul 17, 2026
6.81
6.89
6.75
6.85
6.30
14,500
Jul 16, 2026
6.89
7.05
6.85
6.99
6.43
31,800
Jul 15, 2026
6.89
6.92
6.80
6.90
6.35
7,900
Jul 14, 2026
6.97
6.97
6.90
6.95
6.39
18,000
Jul 13, 2026
6.85
7.05
6.85
6.95
6.39
13,700
Jul 10, 2026
6.90
7.20
6.88
6.88
6.33
34,400
Jul 9, 2026
6.55
6.88
6.55
6.88
6.33
16,000
Jul 8, 2026
6.56
6.68
6.48
6.66
6.13
14,000
Jul 7, 2026
6.90
7.03
6.83
6.85
6.30
23,800
Jul 6, 2026
6.54
6.82
6.53
6.76
6.22
26,900
Jul 3, 2026
6.82
6.84
6.79
6.79
6.24
900
Jul 2, 2026
6.73
6.76
6.69
6.75
6.21
50,500
Jun 30, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
6.42
6.52
6.42
6.43
5.91
5,800
Jun 29, 2026
6.83
6.90
6.57
6.59
5.91
30,800
Jun 26, 2026
6.53
6.75
6.53
6.75
6.06
18,400
Jun 25, 2026
6.59
6.59
6.45
6.45
5.79
8,800
Jun 24, 2026
6.17
6.59
6.17
6.59
5.91
8,100
Jun 23, 2026
6.09
6.29
6.09
6.29
5.64
11,300
Jun 22, 2026
6.08
6.30
6.08
6.19
5.55
13,600
Jun 19, 2026
6.13
6.17
6.10
6.14
5.51
2,600
Jun 18, 2026
6.16
6.22
6.05
6.22
5.58
8,800
Jun 17, 2026
6.40
6.40
6.15
6.15
5.52
17,000
Jun 16, 2026
6.34
6.42
6.31
6.37
5.72
25,500
Jun 15, 2026
6.31
6.44
6.29
6.33
5.68
13,000
Jun 12, 2026
6.21
6.21
6.09
6.09
5.47
23,500
Jun 11, 2026
6.10
6.15
5.90
6.10
5.47
18,300
Jun 10, 2026
6.14
6.15
6.07
6.07
5.45
14,000
Jun 9, 2026
6.22
6.51
6.03
6.18
5.55
27,000
Jun 8, 2026
6.32
6.33
6.23
6.23
5.59
28,900
Jun 5, 2026
6.50
6.50
6.08
6.12
5.49
38,400
Jun 4, 2026
6.43
6.58
6.43
6.51
5.84
6,600
Jun 3, 2026
6.45
6.45
6.28
6.31
5.66
41,800
Jun 2, 2026
6.78
6.78
6.50
6.50
5.83
7,500
Jun 1, 2026
6.67
6.95
6.67
6.94
6.23
36,700
May 29, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
6.35
6.63
6.30
6.59
5.91
40,600
May 28, 2026
6.05
6.55
6.05
6.54
5.71
50,600
May 27, 2026
5.89
6.19
5.89
6.05
5.28
20,600
May 26, 2026
5.84
5.91
5.83
5.90
5.15
8,300
May 25, 2026
5.91
5.94
5.89
5.94
5.18
16,800
May 22, 2026
5.99
6.07
5.81
5.81
5.07
11,400
May 21, 2026
5.81
5.98
5.74
5.94
5.18
13,100
May 20, 2026
5.61
5.91
5.55
5.89
5.14
14,400
May 19, 2026
5.74
5.90
5.65
5.66
4.94
28,200
May 15, 2026
5.35
5.66
5.35
5.60
4.89
15,400
May 14, 2026
5.23
5.41
5.17
5.41
4.72
11,600
May 13, 2026
5.49
5.49
5.20
5.25
4.58
54,100
May 12, 2026
5.74
5.77
5.50
5.56
4.85
75,000
May 11, 2026
6.25
6.25
5.74
5.74
5.01
67,100
May 8, 2026
6.21
6.27
6.09
6.27
5.47
45,200
May 7, 2026
6.08
6.34
6.05
6.34
5.53
47,100
May 6, 2026
6.19
6.19
5.85
5.87
5.12
73,400
May 5, 2026
6.60
6.74
5.96
6.06
5.29
198,600
May 4, 2026
7.30
7.41
7.29
7.36
6.42
6,200
May 1, 2026
7.25
7.34
7.19
7.34
6.41
11,700
Apr 30, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
6.99
7.00
6.77
6.91
6.03
10,400
Apr 29, 2026
7.18
7.18
7.02
7.16
6.09
28,900
Apr 28, 2026
7.26
7.40
7.20
7.20
6.13
13,600
Apr 27, 2026
7.30
7.31
7.28
7.30
6.21
14,400
Apr 24, 2026
7.40
7.40
7.20
7.36
6.26
16,800
Apr 23, 2026
7.68
7.68
7.21
7.30
6.21
30,000
Apr 22, 2026
7.87
7.87
7.75
7.78
6.62
11,300
Apr 21, 2026
8.03
8.07
7.75
7.75
6.59
15,100
Apr 20, 2026
7.67
7.91
7.67
7.89
6.71
16,400
Apr 17, 2026
7.66
7.80
7.66
7.72
6.57
10,100
Apr 16, 2026
7.67
7.68
7.48
7.52
6.40
11,300
Apr 15, 2026
7.00
7.55
7.00
7.55
6.42
32,400
Apr 14, 2026
6.91
7.00
6.81
6.92
5.89
5,500
Apr 13, 2026
6.44
6.79
6.44
6.72
5.72
22,100
Apr 10, 2026
6.60
6.60
6.37
6.49
5.53
23,700
Apr 9, 2026
7.14
7.14
6.59
6.59
5.61
86,100
Apr 8, 2026
7.15
7.48
7.15
7.22
6.14
30,900
Apr 7, 2026
6.96
6.96
6.78
6.91
5.88
17,400
Apr 6, 2026
7.08
7.09
6.99
7.07
6.01
28,300
Apr 2, 2026
6.70
7.07
6.61
7.02
5.97
44,900
Apr 1, 2026
7.05
7.11
7.00
7.02
5.97
4,600
Mar 31, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.60
7.02
6.58
7.02
5.97
25,100
Mar 30, 2026
6.80
6.81
6.68
6.72
5.56
11,600
Mar 27, 2026
6.80
6.82
6.64
6.69
5.54
15,500
Mar 26, 2026
7.27
7.27
6.95
6.95
5.76
11,200
Mar 25, 2026
7.21
7.23
6.97
7.12
5.90
9,200
Mar 24, 2026
7.15
7.15
6.85
6.95
5.75
15,800
Mar 23, 2026
7.19
7.31
7.15
7.28
6.03
4,400
Mar 20, 2026
7.18
7.18
6.90
6.93
5.74
27,900
Mar 19, 2026
7.29
7.40
7.25
7.31
6.05
10,200
Mar 18, 2026
7.62
7.62
7.39
7.39
6.12
14,000
Mar 17, 2026
7.57
7.90
7.57
7.62
6.31
7,900
Mar 16, 2026
7.45
7.54
7.45
7.52
6.23
6,400
Mar 13, 2026
7.54
7.54
7.24
7.31
6.05
18,800
Mar 12, 2026
7.67
7.70
7.45
7.45
6.17
11,700
Mar 11, 2026
7.86
7.86
7.49
7.60
6.29
11,200
Mar 10, 2026
7.60
7.66
7.55
7.59
6.28
10,900
Mar 9, 2026
7.59
7.85
7.50
7.84
6.49
6,700
Mar 6, 2026
7.75
7.83
7.60
7.66
6.34
8,300
Mar 5, 2026
7.61
7.94
7.60
7.94
6.57
11,400
Mar 4, 2026
7.55
7.71
7.55
7.66
6.34
19,500
Mar 3, 2026
6.80
7.22
6.64
7.22
5.98
13,500
Mar 2, 2026
6.82
7.09
6.77
7.06
5.85
13,300
Feb 27, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
7.18
7.31
7.00
7.10
5.88
16,500
Feb 26, 2026
7.59
7.59
7.45
7.58
6.13
11,200
Feb 25, 2026
7.43
7.48
7.21
7.25
5.86
7,200
Feb 24, 2026
7.09
7.24
7.04
7.04
5.69
7,800
Feb 23, 2026
7.54
7.54
6.98
7.02
5.67
35,100
Feb 20, 2026
7.37
7.92
7.30
7.66
6.19
9,700
Feb 19, 2026
7.32
7.50
7.22
7.47
6.04
9,100
Feb 18, 2026
6.69
7.50
6.68
7.33
5.92
17,500
Feb 17, 2026
6.80
6.80
6.60
6.71
5.42
11,000
Feb 13, 2026
6.35
6.63
6.25
6.60
5.33
24,600
Feb 12, 2026
7.16
7.16
6.12
6.52
5.27
30,100
Feb 11, 2026
7.98
7.98
6.45
6.96
5.63
63,400
Feb 10, 2026
7.29
7.66
7.29
7.60
6.14
66,400
Feb 9, 2026
6.57
7.09
6.50
6.99
5.65
21,800
Feb 6, 2026
6.63
6.75
6.44
6.57
5.31
22,400
Feb 5, 2026
6.63
6.86
6.37
6.56
5.30
16,200
Feb 4, 2026
6.92
6.92
6.51
6.68
5.40
34,600
Feb 3, 2026
7.99
8.01
6.96
7.06
5.71
98,400
Feb 2, 2026
8.00
8.28
8.00
8.05
6.51
11,300
Jan 30, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
8.65
8.65
8.00
8.00
6.47
45,700
Jan 29, 2026
9.08
9.11
8.74
9.11
7.17
36,600
Jan 28, 2026
8.80
9.01
8.78
8.84
6.96
20,200
Jan 27, 2026
8.71
8.77
8.58
8.69
6.84
17,000
Jan 26, 2026
8.83
8.83
8.68
8.72
6.86
48,200
Jan 23, 2026
8.86
9.01
8.64
8.83
6.95
55,800
Jan 22, 2026
9.20
9.20
8.86
8.88
6.98
37,800
Jan 21, 2026
9.50
9.50
8.99
8.99
7.08
40,800
Jan 20, 2026
10.03
10.03
9.48
9.52
7.49
74,700
Jan 19, 2026
10.28
10.36
10.13
10.33
8.13
9,500
Jan 16, 2026
10.58
10.62
10.42
10.44
8.22
18,400
Jan 15, 2026
10.67
10.79
10.53
10.58
8.33
16,700
Jan 14, 2026
11.18
11.18
10.30
10.56
8.31
36,300
Jan 13, 2026
11.41
11.50
11.19
11.30
8.89
11,700
Jan 12, 2026
11.04
11.32
10.87
11.32
8.91
20,800
Jan 9, 2026
11.43
11.43
11.10
11.13
8.76
6,100
Jan 8, 2026
11.34
11.34
11.02
11.34
8.92
8,500
Jan 7, 2026
11.25
11.30
11.08
11.25
8.85
5,000
Jan 6, 2026
11.16
11.33
10.70
11.33
8.92
38,000
Jan 5, 2026
10.60
11.16
10.58
11.15
8.78
28,800
Jan 2, 2026
10.91
10.92
10.21
10.34
8.14
41,900
Dec 31, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
10.83
10.83
10.63
10.66
8.39
38,900
Dec 30, 2025
11.33
11.33
11.09
11.09
8.54
13,500
Dec 29, 2025
11.45
11.48
11.35
11.38
8.76
8,900
Dec 24, 2025
11.48
11.52
11.41
11.49
8.85
21,800
Dec 23, 2025
11.46
11.51
11.35
11.47
8.83
26,600
Dec 22, 2025
11.75
11.75
11.55
11.55
8.89
6,000
Dec 19, 2025
11.51
11.69
11.48
11.65
8.97
12,200
Dec 18, 2025
11.40
11.69
11.25
11.32
8.72
35,700
Dec 17, 2025
11.43
11.54
11.00
11.00
8.47
21,700
Dec 16, 2025
10.65
11.01
10.65
11.00
8.47
3,300
Dec 15, 2025
11.36
11.41
10.84
10.85
8.35
31,700
Dec 12, 2025
11.12
11.12
10.80
11.10
8.55
28,900
Dec 11, 2025
11.17
11.17
11.03
11.12
8.56
8,000
Dec 10, 2025
10.90
11.40
10.90
11.39
8.77
8,600
Dec 9, 2025
10.84
11.02
10.84
10.88
8.38
18,300
Dec 8, 2025
11.01
11.08
10.63
10.76
8.28
28,300
Dec 5, 2025
11.07
11.07
10.75
10.81
8.32
4,300
Dec 4, 2025
10.80
11.13
10.80
11.13
8.57
3,300
Dec 3, 2025
10.78
11.00
10.56
10.93
8.42
7,100
Dec 2, 2025
10.58
10.78
10.58
10.69
8.23
3,900
Dec 1, 2025
10.85
10.85
10.09
10.09
7.77
10,200
Nov 28, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
10.98
10.98
10.85
10.88
8.38
2,800
Nov 27, 2025
11.24
11.30
11.24
11.30
8.49
4,200
Nov 26, 2025
11.22
11.29
11.20
11.23
8.44
13,100
Nov 25, 2025
10.93
11.13
10.70
11.02
8.28
11,400
Nov 24, 2025
10.39
10.99
10.29
10.93
8.21
21,700
Nov 21, 2025
10.09
10.39
9.93
10.31
7.75
22,900
Nov 20, 2025
10.63
10.71
10.01
10.03
7.54
30,600
Nov 19, 2025
9.69
10.16
9.62
10.10
7.59
30,900
Nov 18, 2025
9.34
9.62
9.30
9.57
7.19
19,000
Nov 17, 2025
9.92
9.95
9.54
9.57
7.19
23,300
Nov 14, 2025
9.75
10.33
9.69
10.08
7.58
16,800
Nov 13, 2025
10.83
10.83
10.00
10.14
7.62
21,400
Nov 12, 2025
11.26
11.26
10.97
10.97
8.24
10,800
Nov 11, 2025
11.00
11.23
11.00
11.18
8.40
8,200
Nov 10, 2025
10.98
11.22
10.98
11.14
8.37
7,400
Nov 7, 2025
10.73
10.76
10.32
10.66
8.02
18,100
Nov 6, 2025
11.58
11.58
11.05
11.05
8.30
8,900
Nov 5, 2025
11.35
11.75
11.20
11.52
8.66
8,100
Nov 4, 2025
11.55
12.05
11.29
11.30
8.49
19,400
Nov 3, 2025
12.46
12.46
11.95
12.23
9.19
7,300
Oct 31, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
12.37
12.37
12.04
12.17
9.15
6,300
Oct 30, 2025
12.62
12.62
12.37
12.37
9.09
14,600
