Harvest Diversified Monthly Income ETF (TSX:HDIF)
Canada
· Delayed Price · Currency is CAD 8.56
-0.01 (-0.12%)
Jul 4, 2025, 3:59 PM EDT
TSX:HDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 8.52 | 8.60 | 8.52 | 8.57 | 8.57 | 0.47% | 86,995 |
| Jul 2, 2025 | 8.47 | 8.53 | 8.47 | 8.53 | 8.53 | 0.95% | 151,715 |
| Jun 30, 2025 | 8.45 | 8.45 | 8.41 | 8.45 | 8.45 | -0.35% | 66,130 |
| Jun 27, 2025 | 8.45 | 8.49 | 8.42 | 8.48 | 8.41 | 0.47% | 137,000 |
| Jun 26, 2025 | 8.37 | 8.44 | 8.37 | 8.44 | 8.36 | 0.84% | 87,414 |
| Jun 25, 2025 | 8.43 | 8.43 | 8.34 | 8.37 | 8.30 | -0.36% | 89,500 |
| Jun 24, 2025 | 8.35 | 8.41 | 8.34 | 8.40 | 8.33 | 1.08% | 124,131 |
| Jun 23, 2025 | 8.21 | 8.31 | 8.17 | 8.31 | 8.24 | 0.36% | 104,100 |
| Jun 20, 2025 | 8.30 | 8.30 | 8.21 | 8.28 | 8.21 | 0.61% | 85,548 |
| Jun 19, 2025 | 8.22 | 8.23 | 8.18 | 8.23 | 8.16 | 0.12% | 37,206 |
| Jun 18, 2025 | 8.24 | 8.27 | 8.20 | 8.22 | 8.15 | 0.12% | 127,800 |
| Jun 17, 2025 | 8.29 | 8.29 | 8.19 | 8.21 | 8.14 | -1.08% | 72,406 |
| Jun 16, 2025 | 8.25 | 8.32 | 8.25 | 8.30 | 8.23 | 0.73% | 52,000 |
| Jun 13, 2025 | 8.30 | 8.31 | 8.22 | 8.24 | 8.17 | -1.20% | 83,802 |
| Jun 12, 2025 | 8.25 | 8.34 | 8.25 | 8.34 | 8.27 | 0.48% | 45,937 |
| Jun 11, 2025 | 8.34 | 8.35 | 8.28 | 8.30 | 8.23 | -0.24% | 59,230 |
| Jun 10, 2025 | 8.32 | 8.34 | 8.28 | 8.32 | 8.25 | 0.48% | 64,600 |
| Jun 9, 2025 | 8.30 | 8.31 | 8.26 | 8.28 | 8.21 | - | 67,931 |
| Jun 6, 2025 | 8.24 | 8.29 | 8.24 | 8.28 | 8.21 | 0.98% | 167,317 |
| Jun 5, 2025 | 8.23 | 8.24 | 8.18 | 8.20 | 8.13 | 0.24% | 36,900 |
| Jun 4, 2025 | 8.22 | 8.24 | 8.18 | 8.18 | 8.11 | -0.37% | 97,400 |
| Jun 3, 2025 | 8.18 | 8.22 | 8.14 | 8.21 | 8.14 | 0.61% | 80,602 |
| Jun 2, 2025 | 8.12 | 8.16 | 8.06 | 8.16 | 8.09 | 0.12% | 62,336 |
| May 30, 2025 | 8.18 | 8.18 | 8.09 | 8.15 | 8.15 | -0.85% | 35,600 |
| May 29, 2025 | 8.26 | 8.26 | 8.17 | 8.22 | 8.14 | 0.24% | 198,800 |
| May 28, 2025 | 8.24 | 8.24 | 8.19 | 8.20 | 8.13 | -0.49% | 50,403 |
| May 27, 2025 | 8.21 | 8.24 | 8.16 | 8.24 | 8.17 | 0.37% | 69,600 |
| May 26, 2025 | 8.15 | 8.22 | 8.14 | 8.21 | 8.13 | 1.48% | 57,126 |
| May 23, 2025 | 8.01 | 8.11 | 8.01 | 8.09 | 8.02 | -0.25% | 102,100 |
| May 22, 2025 | 8.13 | 8.15 | 8.08 | 8.11 | 8.04 | -0.73% | 64,634 |
| May 21, 2025 | 8.20 | 8.24 | 8.13 | 8.17 | 8.10 | -1.45% | 89,900 |
| May 20, 2025 | 8.30 | 8.31 | 8.25 | 8.29 | 8.22 | -0.12% | 200,946 |
| May 16, 2025 | 8.25 | 8.30 | 8.23 | 8.30 | 8.23 | 0.85% | 92,500 |
| May 15, 2025 | 8.16 | 8.23 | 8.15 | 8.23 | 8.16 | 0.86% | 85,800 |
| May 14, 2025 | 8.22 | 8.22 | 8.14 | 8.16 | 8.09 | -0.49% | 89,240 |
| May 13, 2025 | 8.22 | 8.22 | 8.17 | 8.20 | 8.13 | -0.12% | 101,011 |
| May 12, 2025 | 8.22 | 8.22 | 8.15 | 8.21 | 8.14 | 2.50% | 81,701 |
| May 9, 2025 | 8.08 | 8.08 | 8.00 | 8.01 | 7.93 | -0.25% | 88,433 |
| May 8, 2025 | 8.05 | 8.09 | 7.99 | 8.03 | 7.96 | 0.50% | 98,200 |
| May 7, 2025 | 8.01 | 8.01 | 7.95 | 7.99 | 7.92 | 0.50% | 63,600 |
| May 6, 2025 | 7.97 | 7.99 | 7.94 | 7.95 | 7.87 | -0.62% | 59,633 |
| May 5, 2025 | 8.00 | 8.04 | 7.98 | 8.00 | 7.93 | -0.25% | 55,435 |
| May 2, 2025 | 8.00 | 8.03 | 7.97 | 8.02 | 7.95 | 1.39% | 187,943 |
| May 1, 2025 | 7.91 | 7.98 | 7.91 | 7.91 | 7.84 | - | 61,700 |
| Apr 30, 2025 | 7.85 | 7.91 | 7.74 | 7.91 | 7.91 | -0.63% | 48,200 |
| Apr 29, 2025 | 7.87 | 7.97 | 7.87 | 7.96 | 7.89 | 0.63% | 62,300 |
| Apr 28, 2025 | 7.90 | 7.93 | 7.85 | 7.91 | 7.84 | 0.38% | 223,901 |
| Apr 25, 2025 | 7.85 | 7.88 | 7.80 | 7.88 | 7.81 | 0.25% | 160,706 |
| Apr 24, 2025 | 7.78 | 7.86 | 7.72 | 7.86 | 7.78 | 1.29% | 79,500 |
| Apr 23, 2025 | 7.79 | 7.87 | 7.72 | 7.76 | 7.68 | 1.57% | 102,818 |