Harvest Diversified High Income Shares ETF (TSX:HHIS)
Canada
· Delayed Price · Currency is CAD 11.61
-0.03 (-0.26%)
Jun 4, 2025, 4:00 PM EDT
TSX:HHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |