Harvest Diversified Monthly Income ETF (TSX:HDIF)
Canada · Delayed Price · Currency is CAD 8.34
-0.14 (-1.65%)
Aug 1, 2025, 3:59 PM EDT
TSX:HDIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.40 | 8.40 | 8.28 | 8.34 | 8.34 | -1.65% | 174,821 |
| Jul 31, 2025 | 8.60 | 8.60 | 8.44 | 8.48 | 8.48 | -1.62% | 78,700 |
| Jul 30, 2025 | 8.65 | 8.68 | 8.60 | 8.62 | 8.55 | -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 |
| 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 | 8.08 | -0.85% | 35,600 |
| May 29, 2025 | 8.26 | 8.26 | 8.17 | 8.22 | 8.08 | 0.24% | 198,800 |
| May 28, 2025 | 8.24 | 8.24 | 8.19 | 8.20 | 8.06 | -0.49% | 50,403 |
| May 27, 2025 | 8.21 | 8.24 | 8.16 | 8.24 | 8.10 | 0.37% | 69,600 |
| May 26, 2025 | 8.15 | 8.22 | 8.14 | 8.21 | 8.07 | 1.48% | 57,126 |
| May 23, 2025 | 8.01 | 8.11 | 8.01 | 8.09 | 7.95 | -0.25% | 102,100 |