Harvest Premium Yield Treasury ETF (TSX:HPYT)
Canada · Delayed Price · Currency is CAD 8.60
-0.03 (-0.35%)
At close: Dec 19, 2025
TSX:HPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.64 | 8.64 | 8.60 | 8.60 | 8.60 | -0.35% | 147,836 |
| Dec 18, 2025 | 8.61 | 8.65 | 8.61 | 8.63 | 8.63 | 0.35% | 221,449 |
| Dec 17, 2025 | 8.60 | 8.63 | 8.59 | 8.60 | 8.60 | -0.06% | 142,932 |
| Dec 16, 2025 | 8.54 | 8.61 | 8.54 | 8.61 | 8.61 | 0.53% | 125,530 |
| Dec 15, 2025 | 8.56 | 8.61 | 8.56 | 8.56 | 8.56 | - | 231,322 |
| Dec 12, 2025 | 8.58 | 8.58 | 8.55 | 8.56 | 8.56 | -0.98% | 166,406 |
| Dec 11, 2025 | 8.67 | 8.70 | 8.65 | 8.65 | 8.65 | - | 101,740 |
| Dec 10, 2025 | 8.60 | 8.66 | 8.60 | 8.65 | 8.65 | 0.35% | 239,297 |
| Dec 9, 2025 | 8.63 | 8.65 | 8.61 | 8.62 | 8.62 | 0.17% | 162,930 |
| Dec 8, 2025 | 8.62 | 8.64 | 8.58 | 8.60 | 8.60 | -0.46% | 214,807 |
| Dec 5, 2025 | 8.68 | 8.68 | 8.63 | 8.64 | 8.64 | -0.35% | 209,397 |
| Dec 4, 2025 | 8.74 | 8.74 | 8.66 | 8.67 | 8.67 | -0.57% | 168,591 |
| Dec 3, 2025 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | 0.35% | 191,003 |
| Dec 2, 2025 | 8.69 | 8.71 | 8.66 | 8.69 | 8.69 | - | 175,282 |
| Dec 1, 2025 | 8.75 | 8.75 | 8.68 | 8.69 | 8.69 | -1.25% | 196,813 |
| Nov 28, 2025 | 8.85 | 8.85 | 8.78 | 8.80 | 8.80 | -1.68% | 202,661 |
| Nov 27, 2025 | 8.92 | 8.95 | 8.91 | 8.95 | 8.84 | 0.22% | 172,022 |
| Nov 26, 2025 | 8.90 | 8.93 | 8.87 | 8.93 | 8.82 | 0.34% | 154,677 |
| Nov 25, 2025 | 8.90 | 8.92 | 8.90 | 8.90 | 8.79 | 0.23% | 114,224 |
| Nov 24, 2025 | 8.86 | 8.88 | 8.85 | 8.88 | 8.77 | 0.57% | 136,064 |
| Nov 21, 2025 | 8.82 | 8.84 | 8.80 | 8.83 | 8.72 | 0.34% | 119,260 |
| Nov 20, 2025 | 8.78 | 8.82 | 8.78 | 8.80 | 8.69 | 0.23% | 109,225 |
| Nov 19, 2025 | 8.78 | 8.81 | 8.77 | 8.78 | 8.67 | -0.11% | 80,859 |
| Nov 18, 2025 | 8.79 | 8.81 | 8.77 | 8.79 | 8.68 | - | 246,083 |
| Nov 17, 2025 | 8.76 | 8.80 | 8.76 | 8.79 | 8.68 | 0.23% | 206,802 |
| Nov 14, 2025 | 8.85 | 8.86 | 8.77 | 8.77 | 8.66 | -0.68% | 176,742 |
| Nov 13, 2025 | 8.87 | 8.87 | 8.83 | 8.83 | 8.72 | -0.62% | 107,380 |
| Nov 12, 2025 | 8.88 | 8.90 | 8.86 | 8.89 | 8.78 | 0.17% | 102,885 |
| Nov 11, 2025 | 8.84 | 8.88 | 8.84 | 8.87 | 8.76 | 0.45% | 134,109 |
| Nov 10, 2025 | 8.83 | 8.84 | 8.81 | 8.83 | 8.72 | 0.06% | 135,292 |
| Nov 7, 2025 | 8.80 | 8.86 | 8.80 | 8.83 | 8.72 | -0.28% | 168,662 |
| Nov 6, 2025 | 8.81 | 8.86 | 8.81 | 8.85 | 8.74 | 0.91% | 123,064 |
| Nov 5, 2025 | 8.84 | 8.84 | 8.77 | 8.77 | 8.66 | -1.02% | 200,084 |
| Nov 4, 2025 | 8.87 | 8.87 | 8.85 | 8.86 | 8.75 | 0.11% | 125,823 |
| Nov 3, 2025 | 8.86 | 8.86 | 8.82 | 8.85 | 8.74 | -0.34% | 193,850 |
| Oct 31, 2025 | 8.91 | 8.91 | 8.87 | 8.88 | 8.77 | -1.44% | 167,871 |
| Oct 30, 2025 | 9.03 | 9.04 | 8.98 | 9.01 | 8.79 | -0.44% | 209,904 |
| Oct 29, 2025 | 9.11 | 9.11 | 9.05 | 9.05 | 8.83 | -0.66% | 429,934 |
| Oct 28, 2025 | 9.09 | 9.12 | 9.09 | 9.11 | 8.89 | 0.22% | 207,564 |
| Oct 27, 2025 | 9.05 | 9.09 | 9.04 | 9.09 | 8.87 | 0.33% | 304,069 |
| Oct 24, 2025 | 9.05 | 9.08 | 9.05 | 9.06 | 8.84 | -0.11% | 183,593 |
| Oct 23, 2025 | 9.09 | 9.09 | 9.05 | 9.07 | 8.85 | -0.44% | 135,296 |
| Oct 22, 2025 | 9.12 | 9.12 | 9.09 | 9.11 | 8.89 | - | 139,794 |
| Oct 21, 2025 | 9.09 | 9.12 | 9.09 | 9.11 | 8.89 | 0.33% | 215,764 |
| Oct 20, 2025 | 9.04 | 9.08 | 9.04 | 9.08 | 8.86 | 0.44% | 92,753 |
| Oct 17, 2025 | 9.04 | 9.05 | 9.02 | 9.04 | 8.82 | -0.22% | 90,904 |
| Oct 16, 2025 | 9.02 | 9.06 | 9.00 | 9.06 | 8.84 | 0.61% | 156,328 |
| Oct 15, 2025 | 9.01 | 9.04 | 8.99 | 9.01 | 8.79 | -0.06% | 162,332 |
| Oct 14, 2025 | 8.98 | 9.01 | 8.98 | 9.01 | 8.79 | 0.28% | 160,149 |
| Oct 10, 2025 | 8.93 | 8.99 | 8.93 | 8.99 | 8.77 | 1.07% | 366,289 |