Harvest High Income Equity Shares ETF (TSX:HHIH)
Canada · Delayed Price · Currency is CAD 11.65
+0.06 (0.52%)
Sep 30, 2026, 3:50 PM EST
TSX:HHIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 11.65 | 11.66 | 11.63 | 11.65 | 11.65 | 0.52% | 2,408 |
| Sep 29, 2026 | 11.70 | 11.70 | 11.57 | 11.59 | 11.59 | 0.09% | 10,629 |
| Sep 28, 2026 | 11.85 | 11.85 | 11.74 | 11.77 | 11.58 | -0.97% | 12,560 |
| Sep 25, 2026 | 12.00 | 12.00 | 11.83 | 11.88 | 11.69 | -0.17% | 24,382 |
| Sep 24, 2026 | 11.81 | 11.90 | 11.79 | 11.90 | 11.71 | 0.76% | 10,867 |
| Sep 23, 2026 | 11.93 | 11.93 | 11.79 | 11.81 | 11.62 | -0.51% | 16,495 |
| Sep 22, 2026 | 11.91 | 11.91 | 11.85 | 11.87 | 11.68 | 0.42% | 30,002 |
| Sep 21, 2026 | 11.56 | 11.85 | 11.55 | 11.82 | 11.63 | 3.59% | 55,553 |
| Sep 18, 2026 | 11.39 | 11.41 | 11.36 | 11.41 | 11.23 | 1.29% | 5,680 |
| Sep 17, 2026 | 11.29 | 11.29 | 11.20 | 11.27 | 11.09 | 1.95% | 8,351 |
| Sep 16, 2026 | 11.11 | 11.12 | 11.05 | 11.05 | 10.88 | -0.27% | 9,984 |
| Sep 15, 2026 | 11.11 | 11.14 | 11.07 | 11.08 | 10.91 | -1.25% | 5,031 |
| Sep 14, 2026 | 11.12 | 11.23 | 11.10 | 11.22 | 11.04 | 1.45% | 12,508 |
| Sep 11, 2026 | 11.10 | 11.10 | 11.06 | 11.06 | 10.89 | 1.00% | 1,661 |
| Sep 10, 2026 | 10.94 | 10.97 | 10.88 | 10.95 | 10.78 | -0.14% | 6,777 |
| Sep 9, 2026 | 11.08 | 11.08 | 10.97 | 10.97 | 10.79 | -0.32% | 7,341 |
| Sep 8, 2026 | 11.09 | 11.09 | 11.00 | 11.00 | 10.83 | -0.81% | 5,198 |
| Sep 4, 2026 | 11.09 | 11.11 | 11.08 | 11.09 | 10.92 | -0.63% | 4,337 |
| Sep 3, 2026 | 11.04 | 11.17 | 11.04 | 11.16 | 10.98 | 2.29% | 6,723 |
| Sep 2, 2026 | 10.98 | 10.98 | 10.87 | 10.91 | 10.74 | -0.27% | 36,579 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.90 | 10.94 | 10.77 | -1.26% | 10,325 |
| Aug 31, 2026 | 11.01 | 11.08 | 10.99 | 11.08 | 10.91 | 0.23% | 10,837 |
| Aug 28, 2026 | 11.29 | 11.36 | 11.23 | 11.24 | 10.88 | -0.35% | 6,042 |
| Aug 27, 2026 | 11.20 | 11.30 | 11.20 | 11.28 | 10.92 | 1.71% | 11,319 |
| Aug 26, 2026 | 11.11 | 11.11 | 11.06 | 11.09 | 10.74 | 0.09% | 19,134 |
| Aug 25, 2026 | 11.07 | 11.10 | 11.06 | 11.08 | 10.73 | 0.73% | 15,948 |
| Aug 24, 2026 | 11.05 | 11.07 | 10.97 | 11.00 | 10.65 | -0.27% | 21,140 |
| Aug 21, 2026 | 11.08 | 11.08 | 11.03 | 11.03 | 10.68 | 1.71% | 1,908 |
| Aug 20, 2026 | 10.98 | 10.98 | 10.82 | 10.85 | 10.50 | -0.96% | 8,005 |
| Aug 19, 2026 | 10.97 | 11.01 | 10.86 | 10.95 | 10.60 | - | 11,115 |
| Aug 18, 2026 | 11.00 | 11.00 | 10.94 | 10.95 | 10.60 | -1.08% | 4,073 |
| Aug 17, 2026 | 11.10 | 11.11 | 11.07 | 11.07 | 10.72 | -0.54% | 3,077 |
| Aug 14, 2026 | 11.24 | 11.24 | 11.12 | 11.13 | 10.77 | -0.89% | 5,007 |
| Aug 13, 2026 | 11.18 | 11.24 | 11.17 | 11.23 | 10.87 | 1.26% | 13,475 |
| Aug 12, 2026 | 11.10 | 11.11 | 11.05 | 11.09 | 10.74 | 0.09% | 11,094 |
| Aug 11, 2026 | 11.15 | 11.18 | 11.07 | 11.08 | 10.73 | -0.81% | 13,596 |
| Aug 10, 2026 | 11.19 | 11.19 | 11.12 | 11.17 | 10.81 | 0.27% | 5,293 |
| Aug 7, 2026 | 11.14 | 11.14 | 11.10 | 11.14 | 10.78 | 1.36% | 6,009 |
| Aug 6, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.64 | - | 453 |
| Aug 5, 2026 | 11.19 | 11.19 | 10.99 | 10.99 | 10.64 | -1.52% | 9,628 |
| Aug 4, 2026 | 11.00 | 11.16 | 10.97 | 11.16 | 10.80 | 6.49% | 11,490 |
| Jul 31, 2026 | 10.45 | 10.48 | 10.33 | 10.48 | 10.15 | 0.43% | 3,278 |
| Jul 30, 2026 | 10.55 | 10.62 | 10.51 | 10.62 | 10.10 | 1.53% | 2,917 |
| Jul 29, 2026 | 10.65 | 10.65 | 10.45 | 10.46 | 9.95 | -2.15% | 8,188 |
| Jul 28, 2026 | 10.62 | 10.70 | 10.54 | 10.69 | 10.17 | -0.37% | 4,604 |
| Jul 27, 2026 | 10.86 | 10.86 | 10.70 | 10.73 | 10.21 | 0.66% | 3,461 |
| Jul 24, 2026 | 10.71 | 10.73 | 10.63 | 10.66 | 10.14 | -0.37% | 9,154 |
| Jul 23, 2026 | 10.87 | 10.87 | 10.67 | 10.70 | 10.18 | -2.82% | 27,844 |
| Jul 22, 2026 | 11.14 | 11.14 | 11.01 | 11.01 | 10.47 | -1.43% | 4,257 |
| Jul 21, 2026 | 11.15 | 11.17 | 11.14 | 11.17 | 10.63 | 1.73% | 2,436 |