Harvest Canadian High Income Shares ETF (TSX:HHIC)
13.43
+0.05 (0.37%)
Oct 24, 2025, 2:25 PM EDT
TSX:HHIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13.37 | 13.45 | 13.37 | 13.42 | 13.42 | 0.83% | 55,810 |
| Oct 23, 2025 | 13.33 | 13.39 | 13.30 | 13.31 | 13.31 | 1.14% | 35,439 |
| Oct 22, 2025 | 13.05 | 13.20 | 13.02 | 13.16 | 13.16 | 0.30% | 96,642 |
| Oct 21, 2025 | 13.23 | 13.23 | 13.05 | 13.12 | 13.12 | -2.02% | 146,145 |
| Oct 20, 2025 | 13.38 | 13.42 | 13.36 | 13.39 | 13.39 | 0.98% | 42,690 |
| Oct 17, 2025 | 13.27 | 13.33 | 13.19 | 13.26 | 13.26 | -1.34% | 113,261 |
| Oct 16, 2025 | 13.58 | 13.64 | 13.38 | 13.44 | 13.44 | -0.30% | 74,775 |
| Oct 15, 2025 | 13.42 | 13.60 | 13.40 | 13.48 | 13.48 | 1.13% | 146,705 |
| Oct 14, 2025 | 13.15 | 13.41 | 13.12 | 13.33 | 13.33 | 1.91% | 51,402 |
| Oct 10, 2025 | 13.28 | 13.36 | 13.07 | 13.08 | 13.08 | -1.76% | 146,379 |
| Oct 9, 2025 | 13.40 | 13.42 | 13.25 | 13.32 | 13.32 | -0.41% | 40,769 |
| Oct 8, 2025 | 13.42 | 13.42 | 13.29 | 13.37 | 13.37 | 0.07% | 53,692 |
| Oct 7, 2025 | 13.48 | 13.50 | 13.33 | 13.36 | 13.36 | -0.60% | 74,608 |
| Oct 6, 2025 | 13.47 | 13.51 | 13.39 | 13.44 | 13.44 | 0.52% | 42,131 |
| Oct 3, 2025 | 13.18 | 13.39 | 13.18 | 13.37 | 13.37 | 1.60% | 58,285 |
| Oct 2, 2025 | 13.26 | 13.26 | 13.09 | 13.16 | 13.16 | -0.38% | 79,243 |
| Oct 1, 2025 | 13.13 | 13.24 | 13.13 | 13.21 | 13.21 | 0.38% | 50,754 |
| Sep 30, 2025 | 13.10 | 13.18 | 13.07 | 13.16 | 13.16 | 0.08% | 36,229 |
| Sep 29, 2025 | 13.14 | 13.15 | 13.05 | 13.15 | 13.15 | -0.38% | 38,800 |
| Sep 26, 2025 | 13.18 | 13.23 | 13.18 | 13.20 | 13.04 | 0.23% | 48,071 |
| Sep 25, 2025 | 13.06 | 13.19 | 12.99 | 13.17 | 13.01 | - | 97,180 |
| Sep 24, 2025 | 13.30 | 13.30 | 13.15 | 13.17 | 13.01 | -0.53% | 50,956 |
| Sep 23, 2025 | 13.31 | 13.33 | 13.22 | 13.24 | 13.08 | -0.15% | 115,719 |
| Sep 22, 2025 | 13.19 | 13.29 | 13.10 | 13.26 | 13.10 | 0.95% | 143,098 |
| Sep 19, 2025 | 13.25 | 13.25 | 13.03 | 13.14 | 12.98 | 1.04% | 59,652 |
| Sep 18, 2025 | 12.98 | 13.00 | 12.92 | 13.00 | 12.84 | 0.54% | 55,100 |
| Sep 17, 2025 | 12.86 | 12.97 | 12.86 | 12.93 | 12.77 | 0.54% | 111,757 |
| Sep 16, 2025 | 12.97 | 12.97 | 12.84 | 12.86 | 12.70 | -0.92% | 235,874 |
| Sep 15, 2025 | 12.82 | 12.98 | 12.74 | 12.98 | 12.82 | 1.76% | 70,512 |
| Sep 12, 2025 | 12.83 | 12.83 | 12.72 | 12.76 | 12.60 | -0.43% | 116,919 |
| Sep 11, 2025 | 12.79 | 12.85 | 12.77 | 12.81 | 12.66 | 0.39% | 36,592 |
| Sep 10, 2025 | 12.74 | 12.80 | 12.70 | 12.76 | 12.61 | 0.55% | 38,539 |
| Sep 9, 2025 | 12.67 | 12.71 | 12.64 | 12.69 | 12.54 | 0.48% | 39,013 |
| Sep 8, 2025 | 12.69 | 12.69 | 12.55 | 12.63 | 12.48 | -0.04% | 57,054 |
| Sep 5, 2025 | 12.65 | 12.65 | 12.57 | 12.64 | 12.48 | 0.28% | 16,031 |
| Sep 4, 2025 | 12.57 | 12.61 | 12.52 | 12.60 | 12.45 | 0.48% | 16,860 |
| Sep 3, 2025 | 12.49 | 12.54 | 12.48 | 12.54 | 12.39 | 0.56% | 66,934 |
| Sep 2, 2025 | 12.44 | 12.47 | 12.40 | 12.47 | 12.32 | -0.16% | 60,433 |
| Aug 29, 2025 | 12.58 | 12.58 | 12.40 | 12.49 | 12.34 | 0.64% | 53,754 |
| Aug 28, 2025 | 12.52 | 12.52 | 12.38 | 12.41 | 12.26 | -0.16% | 59,105 |
| Aug 27, 2025 | 12.41 | 12.45 | 12.30 | 12.43 | 12.28 | 0.73% | 47,803 |
| Aug 26, 2025 | 12.32 | 12.34 | 12.26 | 12.34 | 12.19 | -0.80% | 159,710 |
| Aug 25, 2025 | 12.43 | 12.44 | 12.27 | 12.44 | 12.29 | 0.32% | 280,469 |
| Aug 22, 2025 | 12.27 | 12.40 | 12.18 | 12.40 | 12.25 | 2.23% | 297,759 |