Harvest Premium Yield 7-10 Year Treasury ETF (TSX:HPYM)
Canada
· Delayed Price · Currency is CAD 10.97
-0.04 (-0.32%)
Apr 17, 2025, 3:59 PM EDT
TSX:HPYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.01 | 11.01 | 10.96 | 10.97 | 10.97 | -0.27% | 80,386 |
| Apr 16, 2025 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.55% | 8,600 |
| Apr 15, 2025 | 10.94 | 10.96 | 10.92 | 10.94 | 10.94 | 0.18% | 31,349 |
| Apr 14, 2025 | 10.88 | 10.92 | 10.88 | 10.92 | 10.92 | 0.74% | 29,200 |
| Apr 11, 2025 | 10.93 | 10.93 | 10.79 | 10.84 | 10.84 | -0.55% | 22,900 |
| Apr 10, 2025 | 10.96 | 10.96 | 10.90 | 10.90 | 10.90 | -0.37% | 21,200 |
| Apr 9, 2025 | 10.95 | 10.95 | 10.85 | 10.94 | 10.94 | -0.09% | 61,300 |
| Apr 8, 2025 | 10.96 | 11.01 | 10.95 | 10.95 | 10.95 | -0.82% | 70,100 |
| Apr 7, 2025 | 11.19 | 11.19 | 11.02 | 11.04 | 11.04 | -0.45% | 97,442 |
| Apr 4, 2025 | 11.10 | 11.16 | 11.09 | 11.09 | 11.09 | - | 42,100 |
| Apr 3, 2025 | 11.04 | 11.10 | 11.04 | 11.09 | 11.09 | 0.82% | 21,207 |
| Apr 2, 2025 | 11.05 | 11.05 | 10.99 | 11.00 | 11.00 | -0.18% | 107,900 |
| Apr 1, 2025 | 11.01 | 11.03 | 11.01 | 11.02 | 11.02 | 0.27% | 19,305 |
| Mar 31, 2025 | 11.00 | 11.00 | 10.98 | 10.99 | 10.99 | -0.45% | 12,931 |
| Mar 28, 2025 | 11.00 | 11.05 | 11.00 | 11.04 | 10.96 | 0.64% | 7,925 |
| Mar 27, 2025 | 10.96 | 10.98 | 10.96 | 10.97 | 10.89 | -0.09% | 30,624 |
| Mar 26, 2025 | 11.00 | 11.00 | 10.97 | 10.98 | 10.90 | -0.18% | 28,300 |
| Mar 25, 2025 | 10.98 | 11.02 | 10.98 | 11.00 | 10.92 | 0.09% | 20,700 |
| Mar 24, 2025 | 11.01 | 11.01 | 10.99 | 10.99 | 10.91 | -0.54% | 47,223 |
| Mar 21, 2025 | 11.04 | 11.06 | 11.04 | 11.05 | 10.96 | - | 31,600 |
| Mar 20, 2025 | 11.06 | 11.07 | 11.04 | 11.05 | 10.97 | 0.36% | 12,547 |
| Mar 19, 2025 | 11.00 | 11.01 | 11.00 | 11.01 | 10.93 | -0.09% | 10,230 |
| Mar 18, 2025 | 11.00 | 11.02 | 11.00 | 11.02 | 10.94 | 0.27% | 38,300 |
| Mar 17, 2025 | 11.01 | 11.02 | 10.99 | 10.99 | 10.91 | - | 13,746 |
| Mar 14, 2025 | 11.02 | 11.02 | 10.99 | 10.99 | 10.91 | -0.27% | 89,900 |
| Mar 13, 2025 | 10.98 | 11.02 | 10.96 | 11.02 | 10.94 | 0.27% | 36,300 |
| Mar 12, 2025 | 10.97 | 10.99 | 10.97 | 10.99 | 10.91 | -0.09% | 6,200 |
| Mar 11, 2025 | 11.05 | 11.05 | 10.99 | 11.00 | 10.92 | -0.90% | 52,300 |
| Mar 10, 2025 | 11.02 | 11.10 | 11.02 | 11.10 | 11.02 | 1.09% | 73,719 |
| Mar 7, 2025 | 10.97 | 11.02 | 10.96 | 10.98 | 10.90 | -0.09% | 22,139 |
| Mar 6, 2025 | 10.98 | 10.99 | 10.95 | 10.99 | 10.91 | 0.09% | 20,600 |
| Mar 5, 2025 | 11.04 | 11.04 | 10.98 | 10.98 | 10.90 | -0.45% | 119,900 |
| Mar 4, 2025 | 11.06 | 11.08 | 11.02 | 11.03 | 10.95 | -0.27% | 51,507 |
| Mar 3, 2025 | 10.98 | 11.06 | 10.98 | 11.06 | 10.98 | 0.18% | 72,600 |
| Feb 28, 2025 | 11.02 | 11.04 | 11.01 | 11.04 | 11.04 | -0.27% | 42,510 |
| Feb 27, 2025 | 11.07 | 11.07 | 11.04 | 11.07 | 10.99 | -0.09% | 46,600 |
| Feb 26, 2025 | 11.07 | 11.08 | 11.05 | 11.08 | 11.00 | 0.18% | 10,000 |
| Feb 25, 2025 | 11.00 | 11.06 | 11.00 | 11.06 | 10.98 | 0.73% | 103,000 |
| Feb 24, 2025 | 10.96 | 10.99 | 10.94 | 10.98 | 10.90 | - | 83,700 |
| Feb 21, 2025 | 10.91 | 10.98 | 10.91 | 10.98 | 10.90 | 0.55% | 62,900 |
| Feb 20, 2025 | 10.89 | 10.93 | 10.89 | 10.92 | 10.84 | 0.09% | 22,000 |
| Feb 19, 2025 | 10.89 | 10.91 | 10.89 | 10.91 | 10.83 | 0.18% | 34,300 |
| Feb 18, 2025 | 10.93 | 10.93 | 10.89 | 10.89 | 10.81 | -0.46% | 52,518 |
| Feb 14, 2025 | 10.93 | 10.94 | 10.93 | 10.94 | 10.86 | 0.37% | 22,000 |
| Feb 13, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.82 | 0.74% | 16,840 |
| Feb 12, 2025 | 10.84 | 10.84 | 10.81 | 10.82 | 10.74 | -0.64% | 34,900 |
| Feb 11, 2025 | 10.91 | 10.91 | 10.88 | 10.89 | 10.81 | -0.09% | 13,902 |
| Feb 10, 2025 | 10.94 | 10.94 | 10.90 | 10.90 | 10.82 | -0.09% | 26,300 |
| Feb 7, 2025 | 10.92 | 10.92 | 10.90 | 10.91 | 10.83 | -0.27% | 45,400 |
| Feb 6, 2025 | 10.94 | 10.95 | 10.92 | 10.94 | 10.86 | -0.09% | 24,342 |