Harvest Diversified Monthly Income ETF (TSX:HDIF)
Canada · Delayed Price · Currency is CAD 8.94
+0.03 (0.38%)
At close: Nov 28, 2025
TSX:HDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.96 | 8.96 | 8.89 | 8.94 | 8.94 | -0.45% | 41,429 |
| Nov 27, 2025 | 8.96 | 8.99 | 8.94 | 8.98 | 8.91 | 0.28% | 74,879 |
| Nov 26, 2025 | 8.93 | 8.97 | 8.92 | 8.96 | 8.88 | 0.56% | 146,760 |
| Nov 25, 2025 | 8.81 | 8.91 | 8.79 | 8.91 | 8.83 | 1.48% | 85,566 |
| Nov 24, 2025 | 8.72 | 8.81 | 8.71 | 8.78 | 8.70 | 0.86% | 72,143 |
| Nov 21, 2025 | 8.59 | 8.75 | 8.59 | 8.70 | 8.63 | 1.52% | 145,540 |
| Nov 20, 2025 | 8.79 | 8.79 | 8.57 | 8.57 | 8.50 | -1.38% | 183,729 |
| Nov 19, 2025 | 8.65 | 8.73 | 8.64 | 8.69 | 8.62 | 0.35% | 51,759 |
| Nov 18, 2025 | 8.75 | 8.75 | 8.64 | 8.66 | 8.59 | -0.69% | 103,845 |
| Nov 17, 2025 | 8.79 | 8.82 | 8.68 | 8.72 | 8.65 | -0.91% | 127,189 |
| Nov 14, 2025 | 8.73 | 8.84 | 8.71 | 8.80 | 8.73 | -0.23% | 75,256 |
| Nov 13, 2025 | 8.93 | 8.93 | 8.81 | 8.82 | 8.75 | -1.23% | 66,098 |
| Nov 12, 2025 | 8.85 | 8.93 | 8.85 | 8.93 | 8.86 | 0.85% | 66,419 |
| Nov 11, 2025 | 8.82 | 8.87 | 8.81 | 8.86 | 8.78 | 0.40% | 34,206 |
| Nov 10, 2025 | 8.81 | 8.83 | 8.76 | 8.82 | 8.75 | 0.92% | 90,653 |
| Nov 7, 2025 | 8.64 | 8.74 | 8.64 | 8.74 | 8.67 | 0.46% | 83,008 |
| Nov 6, 2025 | 8.74 | 8.74 | 8.68 | 8.70 | 8.63 | -0.57% | 54,802 |
| Nov 5, 2025 | 8.69 | 8.77 | 8.69 | 8.75 | 8.68 | 0.81% | 28,566 |
| Nov 4, 2025 | 8.72 | 8.74 | 8.67 | 8.68 | 8.61 | -0.97% | 59,265 |
| Nov 3, 2025 | 8.82 | 8.82 | 8.70 | 8.77 | 8.69 | -0.34% | 203,705 |
| Oct 31, 2025 | 8.86 | 8.86 | 8.76 | 8.80 | 8.72 | -0.68% | 39,556 |
| Oct 30, 2025 | 8.94 | 8.94 | 8.86 | 8.86 | 8.71 | -0.39% | 51,444 |
| Oct 29, 2025 | 8.95 | 8.95 | 8.85 | 8.89 | 8.74 | -0.45% | 73,035 |
| Oct 28, 2025 | 8.96 | 8.97 | 8.93 | 8.93 | 8.78 | -0.39% | 77,634 |
| Oct 27, 2025 | 8.95 | 8.97 | 8.94 | 8.97 | 8.82 | 0.50% | 78,120 |
| Oct 24, 2025 | 8.90 | 8.95 | 8.90 | 8.92 | 8.77 | 0.68% | 55,281 |
| Oct 23, 2025 | 8.82 | 8.89 | 8.82 | 8.86 | 8.71 | 0.45% | 44,663 |
| Oct 22, 2025 | 8.89 | 8.89 | 8.82 | 8.82 | 8.67 | -0.45% | 82,636 |
| Oct 21, 2025 | 8.88 | 8.89 | 8.83 | 8.86 | 8.71 | 0.23% | 59,987 |
| Oct 20, 2025 | 8.76 | 8.87 | 8.76 | 8.84 | 8.69 | 1.14% | 103,631 |
| Oct 17, 2025 | 8.68 | 8.77 | 8.68 | 8.74 | 8.60 | 0.29% | 162,475 |
| Oct 16, 2025 | 8.87 | 8.87 | 8.69 | 8.72 | 8.57 | -0.97% | 86,479 |
| Oct 15, 2025 | 8.81 | 8.88 | 8.75 | 8.80 | 8.65 | 0.46% | 91,672 |
| Oct 14, 2025 | 8.63 | 8.82 | 8.63 | 8.76 | 8.62 | 1.62% | 99,343 |
| Oct 10, 2025 | 8.79 | 8.84 | 8.62 | 8.62 | 8.48 | -1.93% | 156,180 |
| Oct 9, 2025 | 8.82 | 8.83 | 8.78 | 8.79 | 8.64 | -0.23% | 77,738 |
| Oct 8, 2025 | 8.83 | 8.84 | 8.80 | 8.81 | 8.66 | 0.23% | 38,993 |
| Oct 7, 2025 | 8.84 | 8.84 | 8.77 | 8.79 | 8.64 | -0.68% | 110,451 |
| Oct 6, 2025 | 8.86 | 8.87 | 8.82 | 8.85 | 8.70 | 0.11% | 83,420 |
| Oct 3, 2025 | 8.80 | 8.88 | 8.80 | 8.84 | 8.69 | 0.51% | 74,238 |
| Oct 2, 2025 | 8.79 | 8.80 | 8.75 | 8.80 | 8.65 | 0.06% | 62,897 |
| Oct 1, 2025 | 8.73 | 8.80 | 8.73 | 8.79 | 8.64 | 0.40% | 50,783 |
| Sep 30, 2025 | 8.73 | 8.76 | 8.69 | 8.76 | 8.61 | 0.29% | 82,680 |
| Sep 29, 2025 | 8.76 | 8.76 | 8.71 | 8.73 | 8.59 | -0.80% | 36,058 |
| Sep 26, 2025 | 8.75 | 8.81 | 8.75 | 8.80 | 8.58 | 0.74% | 48,026 |
| Sep 25, 2025 | 8.77 | 8.77 | 8.71 | 8.74 | 8.52 | -0.51% | 90,987 |
| Sep 24, 2025 | 8.85 | 8.85 | 8.77 | 8.78 | 8.56 | -0.28% | 193,587 |
| Sep 23, 2025 | 8.85 | 8.87 | 8.80 | 8.81 | 8.59 | -0.40% | 87,912 |
| Sep 22, 2025 | 8.81 | 8.84 | 8.78 | 8.84 | 8.62 | 0.11% | 129,597 |
| Sep 19, 2025 | 8.81 | 8.83 | 8.78 | 8.83 | 8.61 | 0.23% | 92,220 |