Harvest Apple Enhanced High Income Shares ETF (TSX:APLE)
Canada · Delayed Price · Currency is CAD 14.69
+0.26 (1.80%)
Aug 13, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.50 | 14.69 | 14.50 | 14.69 | - | 1.80% | 1,600 |
| Aug 12, 2025 | 14.30 | 14.50 | 14.30 | 14.43 | - | 0.91% | 2,100 |
| Aug 11, 2025 | 14.37 | 14.39 | 14.20 | 14.30 | - | -0.83% | 7,100 |
| Aug 8, 2025 | 13.90 | 14.46 | 13.84 | 14.42 | - | 4.34% | 61,900 |
| Aug 7, 2025 | 13.76 | 13.87 | 13.70 | 13.82 | - | 3.13% | 49,100 |
| Aug 6, 2025 | 13.08 | 13.47 | 13.08 | 13.40 | - | 6.10% | 58,300 |
| Aug 5, 2025 | 12.69 | 12.76 | 12.57 | 12.63 | - | -0.24% | 33,800 |
| Aug 1, 2025 | 12.95 | 12.95 | 12.56 | 12.66 | - | -2.58% | 23,700 |
| Jul 31, 2025 | 13.12 | 13.15 | 13.00 | 13.00 | - | -1.40% | 6,200 |
| Jul 30, 2025 | 13.32 | 13.32 | 13.16 | 13.18 | - | -1.27% | 8,900 |
| Jul 29, 2025 | 13.48 | 13.48 | 13.35 | 13.35 | - | -0.82% | 71,200 |
| Jul 28, 2025 | 13.53 | 13.53 | 13.46 | 13.46 | - | -0.07% | 4,100 |
| Jul 25, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | - | 0.52% | 300 |
| Jul 24, 2025 | 13.39 | 13.40 | 13.39 | 13.40 | - | 0.60% | 4,000 |
| Jul 23, 2025 | 13.36 | 13.36 | 13.31 | 13.32 | - | -0.30% | 2,000 |
| Jul 22, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | 0.38% | 500 |
| Jul 21, 2025 | 13.45 | 13.45 | 13.31 | 13.31 | - | 0.45% | 1,600 |
| Jul 18, 2025 | 13.19 | 13.25 | 13.14 | 13.25 | - | 0.38% | 1,400 |
| Jul 17, 2025 | 13.26 | 13.28 | 13.19 | 13.20 | - | 0.30% | 17,400 |
| Jul 16, 2025 | 13.26 | 13.31 | 13.10 | 13.16 | - | -0.23% | 4,600 |
| Jul 15, 2025 | 13.24 | 13.27 | 13.19 | 13.19 | - | 0.92% | 2,000 |
| Jul 14, 2025 | 13.00 | 13.08 | 13.00 | 13.07 | - | -0.76% | 3,200 |
| Jul 11, 2025 | 13.15 | 13.20 | 13.15 | 13.17 | - | -0.90% | 5,800 |
| Jul 10, 2025 | 13.19 | 13.34 | 13.19 | 13.29 | - | 0.68% | 5,800 |
| Jul 9, 2025 | 13.11 | 13.20 | 12.94 | 13.20 | - | 0.53% | 6,700 |
| Jul 8, 2025 | 13.11 | 13.13 | 13.05 | 13.13 | - | 0.38% | 1,100 |
| Jul 7, 2025 | 13.14 | 13.14 | 13.08 | 13.08 | - | -2.75% | 1,000 |
| Jul 4, 2025 | 13.44 | 13.45 | 13.40 | 13.45 | - | 1.51% | 3,900 |
| Jul 3, 2025 | 13.25 | 13.30 | 13.25 | 13.25 | - | 0.53% | 1,100 |
| Jul 2, 2025 | 12.95 | 13.31 | 12.92 | 13.18 | - | 3.05% | 15,400 |
| Jun 30, 2025 | 12.50 | 12.79 | 12.30 | 12.79 | - | 2.48% | 2,800 |
| Jun 27, 2025 | 12.49 | 12.50 | 12.44 | 12.48 | - | 0.77% | 5,200 |
| Jun 26, 2025 | 12.30 | 12.39 | 12.28 | 12.39 | - | -0.60% | 5,500 |
| Jun 25, 2025 | 12.61 | 12.65 | 12.46 | 12.46 | - | 0.32% | 3,300 |
| Jun 24, 2025 | 12.45 | 12.59 | 12.42 | 12.42 | - | -0.88% | 3,400 |
| Jun 23, 2025 | 12.48 | 12.53 | 12.48 | 12.53 | - | 0.08% | 800 |
| Jun 20, 2025 | 12.23 | 12.52 | 12.23 | 12.52 | - | 3.13% | 3,700 |
| Jun 19, 2025 | 12.14 | 12.15 | 12.14 | 12.14 | - | -0.08% | 1,000 |
| Jun 18, 2025 | 12.15 | 12.15 | 12.00 | 12.15 | - | 1.08% | 8,700 |
| Jun 17, 2025 | 12.06 | 12.11 | 12.01 | 12.02 | - | -0.83% | 25,400 |