Harvest Amazon High Income Shares ETF (TSX:AMZH)
Canada
· Delayed Price · Currency is CAD 11.74
-0.15 (-1.26%)
May 2, 2025, 9:30 AM EDT
TSX:AMZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 11.85 | 11.89 | 11.66 | 11.85 | - | -0.34% | 4,000 |
| May 1, 2025 | 11.77 | 11.89 | 11.77 | 11.89 | - | 3.57% | 400 |
| Apr 30, 2025 | 11.40 | 11.48 | 11.30 | 11.48 | - | -2.96% | 5,700 |
| Apr 29, 2025 | 11.62 | 11.84 | 11.62 | 11.83 | - | 0.25% | 24,300 |
| Apr 28, 2025 | 11.93 | 11.93 | 11.74 | 11.80 | - | -0.92% | 3,400 |
| Apr 25, 2025 | 11.84 | 11.92 | 11.84 | 11.91 | - | 1.28% | 1,700 |
| Apr 24, 2025 | 11.46 | 11.76 | 11.46 | 11.76 | - | 2.17% | 2,000 |
| Apr 23, 2025 | 11.74 | 11.75 | 11.50 | 11.51 | - | 4.45% | 5,500 |
| Apr 22, 2025 | 10.84 | 11.03 | 10.84 | 11.02 | - | 3.18% | 4,400 |
| Apr 21, 2025 | 10.77 | 10.77 | 10.59 | 10.68 | - | -2.82% | 2,100 |
| Apr 17, 2025 | 11.05 | 11.05 | 10.99 | 10.99 | - | -0.45% | 2,300 |
| Apr 16, 2025 | 11.39 | 11.39 | 10.95 | 11.04 | - | -3.75% | 6,700 |
| Apr 15, 2025 | 11.51 | 11.56 | 11.44 | 11.47 | - | -0.95% | 8,800 |
| Apr 14, 2025 | 11.70 | 11.70 | 11.48 | 11.58 | - | -1.03% | 34,800 |
| Apr 11, 2025 | 11.41 | 11.70 | 11.40 | 11.70 | - | 0.95% | 2,100 |
| Apr 10, 2025 | 11.80 | 11.93 | 11.30 | 11.59 | - | -5.46% | 10,300 |
| Apr 9, 2025 | 11.02 | 12.28 | 11.02 | 12.26 | - | 10.35% | 17,300 |
| Apr 8, 2025 | 11.68 | 11.75 | 11.11 | 11.11 | - | -2.11% | 2,600 |
| Apr 7, 2025 | 10.78 | 11.40 | 10.74 | 11.35 | - | 1.34% | 9,200 |
| Apr 4, 2025 | 11.00 | 11.48 | 10.97 | 11.20 | - | -2.95% | 9,800 |
| Apr 3, 2025 | 11.89 | 11.89 | 11.50 | 11.54 | - | -9.98% | 22,600 |
| Apr 2, 2025 | 12.39 | 12.83 | 12.39 | 12.82 | - | 2.56% | 3,900 |
| Apr 1, 2025 | 12.53 | 12.53 | 12.50 | 12.50 | - | 0.24% | 600 |
| Mar 31, 2025 | 12.35 | 12.47 | 12.24 | 12.47 | - | -1.73% | 1,400 |
| Mar 28, 2025 | 12.95 | 12.95 | 12.68 | 12.69 | - | -4.23% | 3,400 |
| Mar 27, 2025 | 13.28 | 13.29 | 13.23 | 13.25 | - | 0.91% | 1,700 |
| Mar 26, 2025 | 13.24 | 13.25 | 13.13 | 13.13 | - | -1.94% | 400 |
| Mar 25, 2025 | 13.31 | 13.43 | 13.31 | 13.39 | - | 0.60% | 1,600 |
| Mar 24, 2025 | 13.05 | 13.32 | 13.05 | 13.31 | - | 2.94% | 2,000 |
| Mar 21, 2025 | 12.83 | 12.93 | 12.83 | 12.93 | - | 0.78% | 1,100 |
| Mar 20, 2025 | 12.82 | 12.95 | 12.79 | 12.83 | - | 0.08% | 2,300 |
| Mar 19, 2025 | 12.72 | 12.82 | 12.72 | 12.82 | - | 1.18% | 5,100 |
| Mar 18, 2025 | 12.53 | 12.71 | 12.53 | 12.67 | - | -2.01% | 5,100 |
| Mar 17, 2025 | 12.94 | 12.97 | 12.90 | 12.93 | - | -1.00% | 600 |
| Mar 14, 2025 | 13.07 | 13.08 | 13.03 | 13.06 | - | 2.03% | 1,500 |
| Mar 13, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | - | -2.22% | 1,500 |
| Mar 12, 2025 | 13.16 | 13.16 | 13.09 | 13.09 | - | 0.15% | 700 |
| Mar 11, 2025 | 12.83 | 13.10 | 12.83 | 13.07 | - | 1.71% | 800 |
| Mar 10, 2025 | 12.91 | 12.97 | 12.67 | 12.85 | - | -1.91% | 7,800 |
| Mar 7, 2025 | 13.23 | 13.23 | 12.75 | 13.10 | - | 0.23% | 7,700 |
| Mar 6, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | - | -4.25% | 300 |
| Mar 5, 2025 | 13.43 | 13.68 | 13.43 | 13.65 | - | - | 500 |
| Mar 4, 2025 | 13.38 | 13.65 | 13.15 | 13.65 | - | 0.37% | 9,900 |
| Mar 3, 2025 | 13.99 | 14.00 | 13.49 | 13.60 | - | -2.65% | 14,500 |
| Feb 28, 2025 | 13.81 | 13.97 | 13.75 | 13.97 | - | -0.07% | 2,400 |
| Feb 27, 2025 | 14.45 | 14.45 | 13.98 | 13.98 | - | -1.03% | 4,000 |
| Feb 26, 2025 | 14.20 | 14.33 | 14.10 | 14.13 | - | 0.89% | 18,300 |
| Feb 25, 2025 | 13.81 | 14.00 | 13.58 | 14.00 | - | - | 18,500 |
| Feb 24, 2025 | 14.20 | 14.20 | 13.96 | 14.00 | - | -1.06% | 5,600 |
| Feb 21, 2025 | 14.40 | 14.40 | 14.11 | 14.15 | - | -2.41% | 3,200 |