Harvest Amazon Enhanced High Income Shares ETF (TSX:AMHE)
Canada
· Delayed Price · Currency is CAD 10.70
-0.15 (-1.38%)
Apr 17, 2025, 4:00 PM EDT
TSX:AMHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.86 | 10.86 | 10.69 | 10.70 | - | -1.38% | 12,642 |
| Apr 16, 2025 | 11.10 | 11.18 | 10.66 | 10.85 | - | -3.73% | 7,700 |
| Apr 15, 2025 | 11.25 | 11.37 | 11.21 | 11.27 | - | -1.14% | 59,700 |
| Apr 14, 2025 | 11.72 | 11.72 | 11.20 | 11.40 | - | -1.64% | 95,600 |
| Apr 11, 2025 | 11.20 | 11.59 | 11.14 | 11.59 | - | 2.20% | 4,400 |
| Apr 10, 2025 | 11.95 | 11.95 | 11.04 | 11.34 | - | -7.13% | 17,100 |
| Apr 9, 2025 | 10.95 | 12.21 | 10.79 | 12.21 | - | 13.79% | 28,300 |
| Apr 8, 2025 | 11.61 | 11.67 | 10.64 | 10.73 | - | -3.51% | 8,200 |
| Apr 7, 2025 | 10.46 | 11.20 | 10.20 | 11.12 | - | 3.35% | 24,800 |
| Apr 4, 2025 | 10.60 | 11.24 | 10.51 | 10.76 | - | -5.11% | 47,000 |
| Apr 3, 2025 | 11.67 | 11.67 | 11.22 | 11.34 | - | -12.16% | 44,200 |
| Apr 2, 2025 | 12.46 | 12.96 | 12.44 | 12.91 | - | 3.28% | 34,500 |
| Apr 1, 2025 | 12.45 | 12.61 | 12.30 | 12.50 | - | 0.40% | 12,900 |
| Mar 31, 2025 | 12.32 | 12.46 | 12.05 | 12.45 | - | -2.05% | 26,600 |
| Mar 28, 2025 | 13.13 | 13.13 | 12.66 | 12.71 | - | -4.51% | 98,300 |
| Mar 27, 2025 | 13.25 | 13.46 | 13.24 | 13.31 | - | 0.60% | 7,600 |
| Mar 26, 2025 | 13.50 | 13.50 | 13.21 | 13.23 | - | -2.22% | 2,300 |
| Mar 25, 2025 | 13.51 | 13.53 | 13.42 | 13.53 | - | 0.52% | 1,400 |
| Mar 24, 2025 | 13.28 | 13.46 | 13.28 | 13.46 | - | 4.10% | 4,400 |
| Mar 21, 2025 | 12.73 | 12.98 | 12.73 | 12.93 | - | 1.02% | 2,900 |
| Mar 20, 2025 | 12.79 | 13.20 | 12.77 | 12.80 | - | -0.70% | 2,400 |
| Mar 19, 2025 | 12.70 | 12.91 | 12.65 | 12.89 | - | 1.90% | 5,200 |
| Mar 18, 2025 | 12.73 | 12.73 | 12.48 | 12.65 | - | -1.71% | 11,100 |
| Mar 17, 2025 | 13.12 | 13.12 | 12.80 | 12.87 | - | -1.83% | 40,800 |
| Mar 14, 2025 | 13.15 | 13.15 | 12.96 | 13.11 | - | 2.18% | 14,200 |
| Mar 13, 2025 | 13.18 | 13.18 | 12.71 | 12.83 | - | -2.51% | 10,500 |
| Mar 12, 2025 | 13.29 | 13.32 | 13.12 | 13.16 | - | 0.30% | 5,100 |
| Mar 11, 2025 | 13.04 | 13.23 | 12.96 | 13.12 | - | 2.02% | 3,900 |
| Mar 10, 2025 | 12.95 | 12.95 | 12.68 | 12.86 | - | -2.80% | 23,900 |
| Mar 7, 2025 | 13.29 | 13.29 | 12.78 | 13.23 | - | -0.30% | 9,300 |
| Mar 6, 2025 | 13.67 | 13.67 | 13.14 | 13.27 | - | -4.74% | 15,000 |
| Mar 5, 2025 | 13.58 | 14.02 | 13.56 | 13.93 | - | 1.90% | 15,500 |
| Mar 4, 2025 | 13.50 | 13.89 | 13.24 | 13.67 | - | -1.01% | 22,200 |
| Mar 3, 2025 | 14.38 | 14.41 | 13.68 | 13.81 | - | -4.10% | 13,900 |
| Feb 28, 2025 | 14.19 | 14.40 | 13.98 | 14.40 | - | 1.27% | 18,300 |
| Feb 27, 2025 | 14.99 | 14.99 | 14.22 | 14.22 | - | -2.34% | 13,100 |
| Feb 26, 2025 | 14.64 | 14.81 | 14.52 | 14.56 | - | 1.04% | 12,800 |
| Feb 25, 2025 | 14.25 | 14.42 | 13.76 | 14.41 | - | 0.28% | 26,400 |
| Feb 24, 2025 | 14.43 | 14.50 | 14.37 | 14.37 | - | -2.01% | 5,900 |
| Feb 21, 2025 | 15.10 | 15.12 | 14.56 | 14.67 | - | -3.14% | 33,000 |
| Feb 20, 2025 | 15.31 | 15.31 | 15.08 | 15.14 | - | -2.32% | 8,500 |
| Feb 19, 2025 | 15.39 | 15.50 | 15.31 | 15.50 | - | 0.32% | 6,900 |
| Feb 18, 2025 | 15.86 | 15.86 | 15.28 | 15.45 | - | -1.02% | 10,300 |
| Feb 14, 2025 | 15.63 | 15.63 | 15.49 | 15.61 | - | -0.64% | 16,200 |
| Feb 13, 2025 | 15.74 | 15.75 | 15.62 | 15.71 | - | -0.19% | 21,900 |
| Feb 12, 2025 | 15.90 | 15.90 | 15.73 | 15.74 | - | -1.81% | 7,300 |
| Feb 11, 2025 | 15.99 | 16.10 | 15.94 | 16.03 | - | -0.50% | 5,500 |
| Feb 10, 2025 | 15.90 | 16.11 | 15.78 | 16.11 | - | 2.55% | 70,300 |
| Feb 7, 2025 | 15.96 | 16.18 | 15.68 | 15.71 | - | -4.61% | 32,700 |
| Feb 6, 2025 | 16.60 | 16.60 | 16.34 | 16.47 | - | 1.23% | 23,300 |