Harvest Diversified Monthly Income ETF (TSX:HDIF)
Canada
· Delayed Price · Currency is CAD 7.66
+0.03 (0.39%)
Apr 17, 2025, 3:55 PM EDT
TSX:HDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.67 | 7.72 | 7.62 | 7.66 | 7.66 | 0.39% | 109,600 |
| Apr 16, 2025 | 7.70 | 7.74 | 7.56 | 7.63 | 7.63 | -1.17% | 151,900 |
| Apr 15, 2025 | 7.67 | 7.78 | 7.67 | 7.72 | 7.72 | 0.39% | 83,700 |
| Apr 14, 2025 | 7.74 | 7.74 | 7.60 | 7.69 | 7.69 | 1.18% | 101,835 |
| Apr 11, 2025 | 7.44 | 7.62 | 7.38 | 7.60 | 7.60 | 1.20% | 96,706 |
| Apr 10, 2025 | 7.63 | 7.63 | 7.28 | 7.51 | 7.51 | -3.96% | 201,800 |
| Apr 9, 2025 | 7.10 | 7.82 | 7.03 | 7.82 | 7.82 | 9.07% | 441,600 |
| Apr 8, 2025 | 7.58 | 7.58 | 7.07 | 7.17 | 7.17 | -2.32% | 365,400 |
| Apr 7, 2025 | 7.01 | 7.55 | 6.96 | 7.34 | 7.34 | -0.94% | 447,039 |
| Apr 4, 2025 | 7.74 | 7.74 | 7.36 | 7.41 | 7.41 | -6.32% | 987,311 |
| Apr 3, 2025 | 8.10 | 8.10 | 7.90 | 7.91 | 7.91 | -4.24% | 477,734 |
| Apr 2, 2025 | 8.12 | 8.28 | 8.12 | 8.26 | 8.26 | 0.61% | 40,907 |
| Apr 1, 2025 | 8.21 | 8.23 | 8.11 | 8.21 | 8.21 | -0.12% | 66,243 |
| Mar 31, 2025 | 8.17 | 8.23 | 8.06 | 8.22 | 8.22 | -0.36% | 169,900 |
| Mar 28, 2025 | 8.39 | 8.39 | 8.22 | 8.25 | 8.18 | -1.43% | 170,000 |
| Mar 27, 2025 | 8.41 | 8.41 | 8.34 | 8.37 | 8.29 | -0.59% | 57,700 |
| Mar 26, 2025 | 8.46 | 8.47 | 8.38 | 8.42 | 8.34 | -0.36% | 90,400 |
| Mar 25, 2025 | 8.50 | 8.50 | 8.42 | 8.45 | 8.37 | - | 74,400 |
| Mar 24, 2025 | 8.47 | 8.47 | 8.42 | 8.45 | 8.37 | 1.32% | 57,800 |
| Mar 21, 2025 | 8.34 | 8.34 | 8.25 | 8.34 | 8.27 | -0.48% | 42,200 |
| Mar 20, 2025 | 8.37 | 8.41 | 8.33 | 8.38 | 8.30 | -0.24% | 65,200 |
| Mar 19, 2025 | 8.36 | 8.43 | 8.32 | 8.40 | 8.32 | 0.96% | 72,947 |
| Mar 18, 2025 | 8.36 | 8.36 | 8.26 | 8.32 | 8.25 | -0.60% | 52,500 |
| Mar 17, 2025 | 8.28 | 8.39 | 8.27 | 8.37 | 8.29 | 1.21% | 92,734 |
| Mar 14, 2025 | 8.12 | 8.27 | 8.12 | 8.27 | 8.20 | 2.10% | 42,537 |
| Mar 13, 2025 | 8.24 | 8.24 | 8.07 | 8.10 | 8.02 | -1.22% | 121,800 |
| Mar 12, 2025 | 8.27 | 8.27 | 8.12 | 8.20 | 8.13 | 0.12% | 81,339 |
| Mar 11, 2025 | 8.27 | 8.28 | 8.13 | 8.19 | 8.12 | -1.56% | 158,300 |
| Mar 10, 2025 | 8.43 | 8.43 | 8.23 | 8.32 | 8.25 | -2.12% | 168,700 |
| Mar 7, 2025 | 8.44 | 8.50 | 8.36 | 8.50 | 8.42 | 0.95% | 95,100 |
| Mar 6, 2025 | 8.51 | 8.51 | 8.37 | 8.42 | 8.34 | -1.52% | 92,600 |
| Mar 5, 2025 | 8.60 | 8.60 | 8.43 | 8.55 | 8.47 | 0.83% | 107,800 |
| Mar 4, 2025 | 8.55 | 8.61 | 8.43 | 8.48 | 8.40 | -1.62% | 163,700 |
| Mar 3, 2025 | 8.77 | 8.77 | 8.58 | 8.62 | 8.54 | -1.37% | 159,000 |
| Feb 28, 2025 | 8.60 | 8.74 | 8.60 | 8.74 | 8.66 | 0.34% | 127,000 |
| Feb 27, 2025 | 8.82 | 8.82 | 8.69 | 8.71 | 8.56 | -0.80% | 148,039 |
| Feb 26, 2025 | 8.77 | 8.85 | 8.74 | 8.78 | 8.63 | 0.34% | 101,701 |
| Feb 25, 2025 | 8.76 | 8.79 | 8.70 | 8.75 | 8.60 | -0.11% | 188,300 |
| Feb 24, 2025 | 8.80 | 8.81 | 8.75 | 8.76 | 8.61 | 0.11% | 70,401 |
| Feb 21, 2025 | 8.88 | 8.88 | 8.73 | 8.75 | 8.60 | -1.46% | 155,000 |
| Feb 20, 2025 | 8.92 | 8.92 | 8.83 | 8.88 | 8.73 | -0.34% | 125,610 |
| Feb 19, 2025 | 8.91 | 8.93 | 8.86 | 8.91 | 8.75 | 0.11% | 59,600 |
| Feb 18, 2025 | 8.89 | 8.90 | 8.84 | 8.90 | 8.75 | 0.34% | 99,732 |
| Feb 14, 2025 | 8.93 | 8.93 | 8.87 | 8.87 | 8.72 | -0.22% | 43,800 |
| Feb 13, 2025 | 8.89 | 8.89 | 8.84 | 8.89 | 8.74 | 0.57% | 77,200 |
| Feb 12, 2025 | 8.84 | 8.85 | 8.78 | 8.84 | 8.69 | -0.56% | 70,236 |
| Feb 11, 2025 | 8.87 | 8.89 | 8.82 | 8.89 | 8.73 | 0.11% | 81,700 |
| Feb 10, 2025 | 8.91 | 8.91 | 8.85 | 8.88 | 8.72 | 0.11% | 62,600 |
| Feb 7, 2025 | 8.93 | 8.93 | 8.86 | 8.87 | 8.72 | -0.45% | 53,931 |
| Feb 6, 2025 | 8.90 | 8.91 | 8.86 | 8.91 | 8.75 | 0.56% | 53,037 |