Harvest Diversified Monthly Income ETF (TSX:HDIF)
Canada · Delayed Price · Currency is CAD 8.81
+0.05 (0.57%)
Sep 11, 2025, 3:59 PM EDT
TSX:HDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.77 | 8.82 | 8.77 | 8.81 | 8.81 | 0.57% | 124,780 |
| Sep 10, 2025 | 8.76 | 8.78 | 8.74 | 8.76 | 8.76 | 0.23% | 66,032 |
| Sep 9, 2025 | 8.71 | 8.74 | 8.70 | 8.74 | 8.74 | 0.34% | 86,600 |
| Sep 8, 2025 | 8.75 | 8.75 | 8.67 | 8.71 | 8.71 | - | 57,127 |
| Sep 5, 2025 | 8.70 | 8.75 | 8.66 | 8.71 | 8.71 | 0.11% | 55,700 |
| Sep 4, 2025 | 8.63 | 8.70 | 8.61 | 8.70 | 8.70 | 0.93% | 53,248 |
| Sep 3, 2025 | 8.61 | 8.63 | 8.60 | 8.62 | 8.62 | - | 48,200 |
| Sep 2, 2025 | 8.60 | 8.62 | 8.56 | 8.62 | 8.62 | -0.69% | 60,314 |
| Aug 29, 2025 | 8.66 | 8.69 | 8.65 | 8.68 | 8.68 | -1.03% | 41,400 |
| Aug 28, 2025 | 8.78 | 8.78 | 8.73 | 8.77 | 8.70 | 0.11% | 124,100 |
| Aug 27, 2025 | 8.73 | 8.76 | 8.70 | 8.76 | 8.68 | 0.46% | 70,031 |
| Aug 26, 2025 | 8.67 | 8.72 | 8.64 | 8.72 | 8.64 | 0.69% | 46,600 |
| Aug 25, 2025 | 8.70 | 8.72 | 8.66 | 8.66 | 8.59 | -0.80% | 67,700 |
| Aug 22, 2025 | 8.62 | 8.75 | 8.62 | 8.73 | 8.66 | 1.51% | 164,100 |
| Aug 21, 2025 | 8.62 | 8.62 | 8.57 | 8.60 | 8.53 | -0.23% | 30,608 |
| Aug 20, 2025 | 8.60 | 8.65 | 8.58 | 8.62 | 8.55 | - | 24,000 |
| Aug 19, 2025 | 8.60 | 8.65 | 8.60 | 8.62 | 8.55 | 0.12% | 63,700 |
| Aug 18, 2025 | 8.61 | 8.62 | 8.59 | 8.61 | 8.54 | 0.12% | 59,600 |
| Aug 15, 2025 | 8.60 | 8.62 | 8.58 | 8.60 | 8.53 | - | 35,318 |
| Aug 14, 2025 | 8.59 | 8.60 | 8.54 | 8.60 | 8.52 | 0.23% | 101,301 |
| Aug 13, 2025 | 8.54 | 8.59 | 8.54 | 8.58 | 8.51 | 0.47% | 39,900 |
| Aug 12, 2025 | 8.44 | 8.54 | 8.44 | 8.54 | 8.47 | 1.67% | 97,606 |
| Aug 11, 2025 | 8.42 | 8.45 | 8.40 | 8.40 | 8.33 | -0.47% | 115,000 |
| Aug 8, 2025 | 8.39 | 8.44 | 8.39 | 8.44 | 8.37 | 0.72% | 61,338 |
| Aug 7, 2025 | 8.46 | 8.46 | 8.37 | 8.38 | 8.31 | -0.59% | 73,100 |
| Aug 6, 2025 | 8.48 | 8.48 | 8.41 | 8.43 | 8.36 | 0.24% | 80,305 |
| Aug 5, 2025 | 8.45 | 8.45 | 8.38 | 8.41 | 8.34 | 0.84% | 107,731 |
| Aug 1, 2025 | 8.40 | 8.40 | 8.28 | 8.34 | 8.27 | -1.65% | 174,821 |
| Jul 31, 2025 | 8.60 | 8.60 | 8.44 | 8.48 | 8.41 | -1.62% | 78,700 |
| Jul 30, 2025 | 8.65 | 8.68 | 8.60 | 8.62 | 8.47 | -0.58% | 115,500 |
| Jul 29, 2025 | 8.69 | 8.69 | 8.64 | 8.67 | 8.60 | 0.12% | 56,900 |
| Jul 28, 2025 | 8.70 | 8.70 | 8.64 | 8.66 | 8.59 | -0.46% | 78,513 |
| Jul 25, 2025 | 8.66 | 8.70 | 8.65 | 8.70 | 8.63 | 0.46% | 71,900 |
| Jul 24, 2025 | 8.66 | 8.71 | 8.66 | 8.66 | 8.59 | -0.23% | 72,014 |
| Jul 23, 2025 | 8.64 | 8.68 | 8.63 | 8.68 | 8.61 | 0.70% | 67,300 |
| Jul 22, 2025 | 8.60 | 8.62 | 8.57 | 8.62 | 8.55 | 0.58% | 55,503 |
| Jul 21, 2025 | 8.56 | 8.61 | 8.56 | 8.57 | 8.50 | - | 87,538 |
| Jul 18, 2025 | 8.60 | 8.60 | 8.54 | 8.57 | 8.49 | - | 73,700 |
| Jul 17, 2025 | 8.56 | 8.57 | 8.52 | 8.57 | 8.50 | 0.59% | 76,431 |
| Jul 16, 2025 | 8.55 | 8.55 | 8.44 | 8.52 | 8.44 | - | 56,600 |
| Jul 15, 2025 | 8.55 | 8.58 | 8.51 | 8.52 | 8.45 | -0.47% | 99,238 |
| Jul 14, 2025 | 8.54 | 8.58 | 8.53 | 8.56 | 8.49 | - | 91,000 |
| Jul 11, 2025 | 8.57 | 8.57 | 8.51 | 8.56 | 8.49 | -0.47% | 70,900 |
| Jul 10, 2025 | 8.55 | 8.62 | 8.55 | 8.60 | 8.53 | 0.35% | 105,326 |
| Jul 9, 2025 | 8.57 | 8.57 | 8.51 | 8.57 | 8.50 | 0.35% | 69,837 |
| Jul 8, 2025 | 8.54 | 8.54 | 8.52 | 8.54 | 8.47 | 0.23% | 42,103 |
| Jul 7, 2025 | 8.56 | 8.57 | 8.49 | 8.52 | 8.44 | -0.47% | 61,100 |
| Jul 4, 2025 | 8.55 | 8.58 | 8.54 | 8.56 | 8.49 | -0.12% | 27,634 |
| Jul 3, 2025 | 8.52 | 8.60 | 8.52 | 8.57 | 8.50 | 0.47% | 87,000 |
| Jul 2, 2025 | 8.47 | 8.53 | 8.47 | 8.53 | 8.46 | 0.95% | 151,715 |