Harvest Diversified High Income Shares ETF (TSX:HHIS)
Canada
· Delayed Price · Currency is CAD 9.57
+0.06 (0.63%)
Apr 17, 2025, 4:00 PM EDT
TSX:HHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.69 | 9.69 | 9.49 | 9.57 | - | 0.63% | 132,169 |
| Apr 16, 2025 | 9.70 | 9.71 | 9.29 | 9.51 | - | -4.08% | 399,503 |
| Apr 15, 2025 | 9.84 | 9.98 | 9.84 | 9.92 | - | 1.43% | 186,607 |
| Apr 14, 2025 | 10.04 | 10.04 | 9.65 | 9.78 | - | 0.67% | 247,175 |
| Apr 11, 2025 | 9.35 | 9.71 | 9.35 | 9.71 | - | 2.21% | 162,523 |
| Apr 10, 2025 | 9.87 | 9.87 | 9.15 | 9.50 | - | -6.59% | 363,576 |
| Apr 9, 2025 | 8.70 | 10.17 | 8.70 | 10.17 | - | 16.36% | 485,793 |
| Apr 8, 2025 | 9.62 | 9.63 | 8.61 | 8.74 | - | -4.69% | 693,005 |
| Apr 7, 2025 | 8.27 | 9.46 | 8.27 | 9.17 | - | -0.97% | 451,433 |
| Apr 4, 2025 | 9.31 | 9.34 | 8.91 | 9.26 | - | -3.29% | 645,910 |
| Apr 3, 2025 | 10.00 | 10.00 | 9.55 | 9.58 | - | -8.29% | 733,433 |
| Apr 2, 2025 | 10.07 | 10.50 | 10.01 | 10.44 | - | 2.10% | 141,635 |
| Apr 1, 2025 | 10.15 | 10.29 | 10.00 | 10.23 | - | -0.24% | 237,471 |
| Mar 31, 2025 | 10.00 | 10.25 | 9.69 | 10.25 | - | -1.63% | 478,960 |
| Mar 28, 2025 | 10.83 | 10.83 | 10.38 | 10.42 | - | -4.14% | 439,541 |
| Mar 27, 2025 | 10.95 | 11.11 | 10.87 | 10.87 | - | -1.18% | 226,287 |
| Mar 26, 2025 | 11.38 | 11.38 | 10.92 | 11.00 | - | -3.85% | 346,650 |
| Mar 25, 2025 | 11.56 | 11.56 | 11.26 | 11.44 | - | 0.26% | 266,360 |
| Mar 24, 2025 | 11.34 | 11.41 | 11.09 | 11.41 | - | 4.97% | 265,198 |
| Mar 21, 2025 | 10.50 | 10.87 | 10.50 | 10.87 | - | 1.59% | 135,314 |
| Mar 20, 2025 | 10.55 | 10.92 | 10.55 | 10.70 | - | -0.09% | 202,747 |
| Mar 19, 2025 | 10.58 | 10.85 | 10.45 | 10.71 | - | 3.38% | 143,862 |
| Mar 18, 2025 | 10.60 | 10.60 | 10.26 | 10.36 | - | -3.13% | 347,737 |
| Mar 17, 2025 | 10.75 | 10.80 | 10.54 | 10.70 | - | -0.51% | 201,306 |
| Mar 14, 2025 | 10.55 | 10.77 | 10.49 | 10.75 | - | 4.47% | 264,713 |
| Mar 13, 2025 | 10.60 | 10.60 | 10.22 | 10.29 | - | -2.83% | 273,284 |
| Mar 12, 2025 | 10.59 | 10.75 | 10.32 | 10.59 | - | 2.82% | 166,174 |
| Mar 11, 2025 | 10.08 | 10.49 | 10.05 | 10.30 | - | 2.69% | 301,592 |
| Mar 10, 2025 | 10.50 | 10.60 | 9.91 | 10.03 | - | -8.57% | 620,872 |
| Mar 7, 2025 | 10.92 | 11.13 | 10.55 | 10.97 | - | 0.32% | 347,470 |
| Mar 6, 2025 | 11.19 | 11.40 | 10.86 | 10.94 | - | -5.16% | 327,908 |
| Mar 5, 2025 | 11.30 | 11.53 | 11.03 | 11.53 | - | 3.22% | 177,194 |
| Mar 4, 2025 | 10.91 | 11.46 | 10.62 | 11.17 | - | 0.45% | 200,345 |
| Mar 3, 2025 | 11.96 | 11.96 | 11.04 | 11.12 | - | -3.05% | 264,204 |
| Feb 28, 2025 | 10.90 | 11.49 | 10.86 | 11.47 | - | 0.70% | 206,377 |
| Feb 27, 2025 | 12.09 | 12.19 | 11.39 | 11.39 | - | -3.96% | 435,261 |
| Feb 26, 2025 | 11.73 | 11.98 | 11.67 | 11.86 | - | 1.98% | 196,663 |
| Feb 25, 2025 | 12.01 | 12.02 | 11.43 | 11.63 | - | -3.16% | 443,453 |
| Feb 24, 2025 | 12.54 | 12.54 | 11.90 | 12.01 | - | -3.73% | 547,151 |
| Feb 21, 2025 | 13.12 | 13.12 | 12.45 | 12.48 | - | -3.59% | 719,230 |
| Feb 20, 2025 | 13.12 | 13.12 | 12.67 | 12.94 | - | -1.37% | 621,267 |
| Feb 19, 2025 | 13.34 | 13.40 | 13.06 | 13.12 | - | -1.58% | 290,430 |
| Feb 18, 2025 | 13.46 | 13.50 | 13.19 | 13.33 | - | 0.30% | 220,872 |
| Feb 14, 2025 | 13.33 | 13.35 | 13.21 | 13.29 | - | -0.82% | 229,980 |
| Feb 13, 2025 | 13.29 | 13.42 | 13.22 | 13.40 | - | 1.67% | 227,579 |
| Feb 12, 2025 | 13.00 | 13.28 | 12.97 | 13.18 | - | 0.92% | 205,303 |
| Feb 11, 2025 | 13.32 | 13.37 | 13.02 | 13.06 | - | -2.32% | 285,613 |
| Feb 10, 2025 | 13.37 | 13.41 | 13.21 | 13.37 | - | 1.21% | 226,945 |
| Feb 7, 2025 | 13.30 | 13.44 | 13.16 | 13.21 | - | -0.38% | 212,080 |
| Feb 6, 2025 | 13.10 | 13.26 | 13.04 | 13.26 | - | 2.08% | 192,868 |