Skip to main content
Harvest Diversified Monthly Income ETF (TSX: HDIF)
Canada flag Canada · Delayed Price · Currency is CAD
8.80
+0.08 (0.92%)
Dec 24, 2024, 12:59 PM EST

HDIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.758.808.718.808.800.92%66,946
Dec 23, 20248.708.728.628.728.720.46%200,344
Dec 20, 20248.538.728.518.688.681.52%55,900
Dec 19, 20248.598.668.558.558.55-196,548
Dec 18, 20248.808.858.558.558.55-3.17%126,100
Dec 17, 20248.898.898.828.838.83-0.90%64,512
Dec 16, 20248.938.958.898.918.91-0.11%74,530
Dec 13, 20248.958.958.898.928.92-52,744
Dec 12, 20248.988.988.928.928.92-1.00%75,200
Dec 11, 20249.029.028.999.019.010.22%53,100
Dec 10, 20249.079.078.998.998.99-0.55%85,400
Dec 9, 20249.119.119.039.049.04-0.77%116,200
Dec 6, 20249.179.179.089.119.11-73,400
Dec 5, 20249.129.149.109.119.11-0.11%50,300
Dec 4, 20249.099.129.079.129.120.33%83,400
Dec 3, 20249.129.129.089.099.09-0.33%96,000
Dec 2, 20249.259.259.099.129.12-1.19%91,300
Nov 29, 20249.159.239.119.239.23-0.22%74,822
Nov 28, 20249.219.259.209.259.180.65%40,041
Nov 27, 20249.199.219.169.199.12-80,200
Nov 26, 20249.199.199.139.199.120.11%73,500
Nov 25, 20249.159.219.159.189.110.55%103,900
Nov 22, 20249.119.139.109.139.060.44%109,008
Nov 21, 20249.039.109.009.099.021.00%71,141
Nov 20, 20248.989.008.929.008.930.22%54,201
Nov 19, 20248.948.988.848.988.91-57,811
Nov 18, 20248.979.008.948.988.910.22%62,300
Nov 15, 20249.019.018.928.968.89-0.67%52,629
Nov 14, 20249.079.079.019.028.95-0.33%137,801
Nov 13, 20249.069.079.039.058.98-70,200
Nov 12, 20249.109.109.009.058.98-0.55%94,400
Nov 11, 20249.109.129.089.109.030.55%87,000
Nov 8, 20249.029.079.009.058.980.33%84,100
Nov 7, 20249.019.028.989.028.950.33%82,732
Nov 6, 20248.899.018.898.998.922.98%123,912
Nov 5, 20248.708.758.668.738.660.81%63,721
Nov 4, 20248.688.728.648.668.59-0.46%99,000
Nov 1, 20248.728.768.698.708.630.12%43,900
Oct 31, 20248.858.858.698.698.62-2.14%129,946
Oct 30, 20248.908.918.878.888.74-0.11%79,431
Oct 29, 20248.908.908.868.898.82-0.11%78,304
Oct 28, 20248.898.918.888.908.820.56%65,000
Oct 25, 20248.898.938.838.858.78-0.34%118,547
Oct 24, 20248.948.948.848.888.81-64,800
Oct 23, 20248.958.958.858.888.81-0.67%82,900
Oct 22, 20248.918.958.888.948.87-0.11%87,433
Oct 21, 20249.039.038.938.958.88-0.89%146,932
Oct 18, 20249.039.038.989.038.950.44%105,100
Oct 17, 20249.059.058.998.998.91-0.11%149,140
Oct 16, 20248.949.018.939.008.921.12%119,329
Oct 15, 20248.968.978.908.908.830.23%89,624
Oct 11, 20248.798.898.798.888.811.14%49,807
Oct 10, 20248.768.808.768.788.71-0.23%34,800
Oct 9, 20248.738.808.718.808.730.92%63,018
Oct 8, 20248.728.728.688.728.640.46%51,701
Oct 7, 20248.728.728.658.688.61-0.46%92,314
Oct 4, 20248.688.738.678.728.650.81%54,904
Oct 3, 20248.638.668.608.658.58-0.12%52,700
Oct 2, 20248.638.688.638.668.590.23%42,728
Oct 1, 20248.708.708.628.648.57-0.80%97,600
Sep 30, 20248.708.738.658.718.71-0.11%51,828
Sep 27, 20248.758.758.708.728.72-0.80%38,500
Sep 26, 20248.758.798.758.798.721.15%24,500
Sep 25, 20248.738.748.698.698.62-0.69%75,517
Sep 24, 20248.788.788.728.758.680.23%56,401
Sep 23, 20248.708.758.708.738.660.34%60,000
Sep 20, 20248.708.728.688.708.63-0.23%46,142
Sep 19, 20248.708.748.688.728.641.40%88,747
Sep 18, 20248.638.698.608.608.53-0.35%61,700
Sep 17, 20248.658.688.618.638.56-34,300
Sep 16, 20248.608.638.608.638.560.58%103,000
Sep 13, 20248.538.608.538.588.510.47%50,310
Sep 12, 20248.478.548.448.548.470.47%40,436
Sep 11, 20248.488.508.318.508.430.59%54,712
Sep 10, 20248.518.518.368.458.38-0.12%81,806
Sep 9, 20248.368.478.368.468.391.32%46,832
Sep 6, 20248.478.488.348.358.27-1.42%61,800
Sep 5, 20248.488.528.448.478.40-0.12%50,942
Sep 4, 20248.468.528.468.488.41-0.12%46,900
Sep 3, 20248.568.578.458.498.42-1.51%112,400
Aug 30, 20248.588.628.518.628.550.35%43,105
Aug 29, 20248.608.648.588.598.440.12%47,000
Aug 28, 20248.568.608.528.588.43-0.12%93,238
Aug 27, 20248.568.598.558.598.440.23%20,700
Aug 26, 20248.608.608.558.578.42-52,528
Aug 23, 20248.508.598.508.578.421.06%67,600
Aug 22, 20248.518.538.478.488.34-0.35%115,313
Aug 21, 20248.518.518.488.518.370.35%39,204
Aug 20, 20248.478.528.478.488.34-0.24%49,800
Aug 19, 20248.458.518.458.508.360.71%185,200
Aug 16, 20248.388.458.388.448.290.36%86,738
Aug 15, 20248.338.438.328.418.271.20%103,300
Aug 14, 20248.278.318.248.318.170.48%36,500
Aug 13, 20248.208.278.198.278.131.22%57,536
Aug 12, 20248.208.208.148.178.03-0.24%68,149
Aug 9, 20248.148.208.128.198.050.86%44,800
Aug 8, 20247.998.147.998.127.981.75%63,939
Aug 7, 20248.158.157.967.987.84-0.50%120,226
Aug 6, 20247.978.127.938.027.88-1.72%166,946
Aug 2, 20248.218.238.078.168.02-2.39%226,500