Harvest Diversified Monthly Income ETF (TSX:HDIF)
Canada
· Delayed Price · Currency is CAD 8.15
-0.07 (-0.79%)
May 30, 2025, 3:55 PM EDT
TSX:HDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.18 | 8.18 | 8.09 | 8.15 | 8.15 | -0.85% | 35,575 |
| 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 |
| Apr 22, 2025 | 7.53 | 7.66 | 7.51 | 7.64 | 7.57 | 1.87% | 60,824 |
| Apr 21, 2025 | 7.65 | 7.65 | 7.40 | 7.50 | 7.43 | -2.09% | 244,841 |
| Apr 17, 2025 | 7.67 | 7.72 | 7.62 | 7.66 | 7.59 | 0.39% | 109,600 |
| Apr 16, 2025 | 7.70 | 7.74 | 7.56 | 7.63 | 7.56 | -1.17% | 151,900 |
| Apr 15, 2025 | 7.67 | 7.78 | 7.67 | 7.72 | 7.65 | 0.39% | 83,700 |
| Apr 14, 2025 | 7.74 | 7.74 | 7.60 | 7.69 | 7.62 | 1.18% | 101,835 |
| Apr 11, 2025 | 7.44 | 7.62 | 7.38 | 7.60 | 7.53 | 1.20% | 96,706 |
| Apr 10, 2025 | 7.63 | 7.63 | 7.28 | 7.51 | 7.44 | -3.96% | 201,800 |
| Apr 9, 2025 | 7.10 | 7.82 | 7.03 | 7.82 | 7.75 | 9.07% | 441,600 |
| Apr 8, 2025 | 7.58 | 7.58 | 7.07 | 7.17 | 7.10 | -2.32% | 365,400 |
| Apr 7, 2025 | 7.01 | 7.55 | 6.96 | 7.34 | 7.27 | -0.94% | 447,039 |
| Apr 4, 2025 | 7.74 | 7.74 | 7.36 | 7.41 | 7.34 | -6.32% | 987,311 |
| Apr 3, 2025 | 8.10 | 8.10 | 7.90 | 7.91 | 7.84 | -4.24% | 477,734 |
| Apr 2, 2025 | 8.12 | 8.28 | 8.12 | 8.26 | 8.18 | 0.61% | 40,907 |
| Apr 1, 2025 | 8.21 | 8.23 | 8.11 | 8.21 | 8.13 | -0.12% | 66,243 |
| Mar 31, 2025 | 8.17 | 8.23 | 8.06 | 8.22 | 8.14 | -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 |