Harvest Diversified High Income Shares ETF (TSX:HHIS)
Canada
· Delayed Price · Currency is CAD 12.34
-0.26 (-2.06%)
Jun 30, 2025, 4:00 PM EDT
TSX:HHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 12.50 | 12.50 | 12.30 | 12.33 | - | -2.18% | 555,091 |
| Jun 27, 2025 | 12.70 | 12.70 | 12.52 | 12.60 | - | -0.24% | 763,760 |
| Jun 26, 2025 | 12.58 | 12.64 | 12.50 | 12.63 | - | 0.92% | 513,576 |
| Jun 25, 2025 | 12.59 | 12.63 | 12.46 | 12.52 | - | 0.81% | 447,127 |
| Jun 24, 2025 | 12.29 | 12.43 | 12.18 | 12.42 | - | 2.94% | 517,061 |
| Jun 23, 2025 | 11.99 | 12.08 | 11.88 | 12.06 | - | 1.34% | 362,819 |
| Jun 20, 2025 | 12.08 | 12.08 | 11.84 | 11.90 | - | -0.08% | 323,758 |
| Jun 19, 2025 | 11.75 | 11.95 | 11.75 | 11.91 | - | - | 233,542 |
| Jun 18, 2025 | 11.80 | 11.95 | 11.69 | 11.91 | - | 1.79% | 361,376 |
| Jun 17, 2025 | 11.81 | 11.81 | 11.65 | 11.70 | - | -0.93% | 398,385 |
| Jun 16, 2025 | 11.69 | 11.81 | 11.64 | 11.81 | - | 2.38% | 254,929 |
| Jun 13, 2025 | 11.45 | 11.63 | 11.45 | 11.54 | - | -0.47% | 469,015 |
| Jun 12, 2025 | 11.64 | 11.72 | 11.59 | 11.59 | - | -1.11% | 439,895 |
| Jun 11, 2025 | 11.80 | 11.85 | 11.66 | 11.72 | - | -0.34% | 276,166 |
| Jun 10, 2025 | 11.70 | 11.76 | 11.56 | 11.76 | - | 1.12% | 814,615 |
| Jun 9, 2025 | 11.53 | 11.65 | 11.45 | 11.63 | - | 1.44% | 287,623 |
| Jun 6, 2025 | 11.50 | 11.51 | 11.41 | 11.47 | - | 1.73% | 186,134 |
| Jun 5, 2025 | 11.65 | 11.65 | 11.20 | 11.27 | - | -2.93% | 493,003 |
| Jun 4, 2025 | 11.66 | 11.66 | 11.49 | 11.61 | - | -0.26% | 180,159 |
| Jun 3, 2025 | 11.53 | 11.69 | 11.49 | 11.64 | - | 1.57% | 219,079 |
| Jun 2, 2025 | 11.33 | 11.46 | 11.29 | 11.46 | - | 0.88% | 183,370 |
| May 30, 2025 | 11.36 | 11.41 | 11.17 | 11.36 | - | -2.24% | 221,406 |
| May 29, 2025 | 11.89 | 11.89 | 11.56 | 11.62 | - | -0.09% | 448,649 |
| May 28, 2025 | 11.76 | 11.76 | 11.61 | 11.63 | - | -0.51% | 275,257 |
| May 27, 2025 | 11.75 | 11.75 | 11.56 | 11.69 | - | -0.60% | 701,493 |
| May 26, 2025 | 11.58 | 11.84 | 11.58 | 11.76 | - | 3.52% | 528,637 |
| May 23, 2025 | 11.49 | 11.49 | 11.33 | 11.36 | - | -2.24% | 348,055 |
| May 22, 2025 | 11.62 | 11.74 | 11.61 | 11.62 | - | 0.61% | 148,124 |
| May 21, 2025 | 11.75 | 11.83 | 11.48 | 11.55 | - | -2.04% | 475,645 |
| May 20, 2025 | 11.90 | 11.90 | 11.71 | 11.79 | - | -0.84% | 401,372 |
| May 16, 2025 | 11.70 | 11.89 | 11.70 | 11.89 | - | 1.80% | 161,626 |
| May 15, 2025 | 11.78 | 11.81 | 11.60 | 11.68 | - | -1.10% | 263,879 |
| May 14, 2025 | 11.80 | 11.89 | 11.73 | 11.81 | - | 0.94% | 280,294 |
| May 13, 2025 | 11.43 | 11.74 | 11.42 | 11.70 | - | 3.72% | 489,251 |
| May 12, 2025 | 11.46 | 11.46 | 11.07 | 11.28 | - | 3.96% | 463,858 |
| May 9, 2025 | 10.99 | 10.99 | 10.79 | 10.85 | - | 0.05% | 246,009 |
| May 8, 2025 | 10.78 | 10.96 | 10.70 | 10.85 | - | 2.50% | 272,113 |
| May 7, 2025 | 10.63 | 10.63 | 10.38 | 10.58 | - | 1.29% | 258,090 |
| May 6, 2025 | 10.60 | 10.60 | 10.38 | 10.45 | - | -2.57% | 252,481 |
| May 5, 2025 | 10.69 | 10.80 | 10.65 | 10.72 | - | -0.74% | 209,259 |
| May 2, 2025 | 10.72 | 10.86 | 10.65 | 10.80 | - | 1.31% | 233,516 |
| May 1, 2025 | 10.70 | 10.75 | 10.54 | 10.66 | - | 1.52% | 157,396 |
| Apr 30, 2025 | 10.28 | 10.50 | 10.15 | 10.50 | - | -3.14% | 259,192 |
| Apr 29, 2025 | 10.65 | 10.84 | 10.57 | 10.84 | - | 1.88% | 438,512 |
| Apr 28, 2025 | 10.73 | 10.73 | 10.44 | 10.64 | - | -0.56% | 316,015 |
| Apr 25, 2025 | 10.47 | 10.70 | 10.40 | 10.70 | - | 2.88% | 202,988 |
| Apr 24, 2025 | 10.02 | 10.40 | 10.02 | 10.40 | - | 2.97% | 155,007 |
| Apr 23, 2025 | 10.16 | 10.20 | 9.99 | 10.10 | - | 3.80% | 281,210 |
| Apr 22, 2025 | 9.52 | 9.76 | 9.48 | 9.73 | - | 4.18% | 167,864 |
| Apr 21, 2025 | 9.50 | 9.50 | 9.19 | 9.34 | - | -2.40% | 290,109 |