Harvest Premium Yield Treasury ETF (TSX:HPYT)
Canada
· Delayed Price · Currency is CAD 9.34
-0.09 (-0.95%)
Apr 17, 2025, 3:59 PM EDT
TSX:HPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.41 | 9.41 | 9.32 | 9.34 | 9.34 | -0.95% | 153,770 |
| Apr 16, 2025 | 9.40 | 9.44 | 9.34 | 9.43 | 9.43 | 0.64% | 167,100 |
| Apr 15, 2025 | 9.32 | 9.41 | 9.30 | 9.37 | 9.37 | 0.32% | 167,325 |
| Apr 14, 2025 | 9.33 | 9.36 | 9.27 | 9.34 | 9.34 | 0.86% | 273,900 |
| Apr 11, 2025 | 9.20 | 9.30 | 9.08 | 9.26 | 9.26 | 0.43% | 296,200 |
| Apr 10, 2025 | 9.39 | 9.40 | 9.21 | 9.22 | 9.22 | -2.54% | 217,400 |
| Apr 9, 2025 | 9.27 | 9.46 | 9.16 | 9.46 | 9.46 | 0.21% | 637,200 |
| Apr 8, 2025 | 9.55 | 9.59 | 9.41 | 9.44 | 9.44 | -1.56% | 245,700 |
| Apr 7, 2025 | 9.78 | 9.78 | 9.56 | 9.59 | 9.59 | -1.94% | 432,100 |
| Apr 4, 2025 | 9.81 | 9.88 | 9.78 | 9.78 | 9.78 | 0.31% | 576,044 |
| Apr 3, 2025 | 9.80 | 9.80 | 9.73 | 9.75 | 9.75 | 0.41% | 283,000 |
| Apr 2, 2025 | 9.80 | 9.80 | 9.65 | 9.71 | 9.71 | -0.21% | 90,405 |
| Apr 1, 2025 | 9.66 | 9.76 | 9.66 | 9.73 | 9.73 | 0.93% | 267,924 |
| Mar 31, 2025 | 9.60 | 9.68 | 9.59 | 9.64 | 9.64 | -0.82% | 137,436 |
| Mar 28, 2025 | 9.60 | 9.74 | 9.60 | 9.72 | 9.57 | 1.46% | 203,200 |
| Mar 27, 2025 | 9.61 | 9.61 | 9.56 | 9.58 | 9.43 | -0.52% | 310,900 |
| Mar 26, 2025 | 9.66 | 9.66 | 9.61 | 9.63 | 9.48 | -0.62% | 255,800 |
| Mar 25, 2025 | 9.68 | 9.71 | 9.65 | 9.69 | 9.54 | - | 239,300 |
| Mar 24, 2025 | 9.75 | 9.75 | 9.68 | 9.69 | 9.54 | -0.92% | 303,014 |
| Mar 21, 2025 | 9.82 | 9.83 | 9.77 | 9.78 | 9.63 | -0.41% | 104,119 |
| Mar 20, 2025 | 9.86 | 9.89 | 9.81 | 9.82 | 9.67 | 0.10% | 90,900 |
| Mar 19, 2025 | 9.80 | 9.81 | 9.75 | 9.81 | 9.65 | 0.41% | 147,100 |
| Mar 18, 2025 | 9.77 | 9.79 | 9.72 | 9.77 | 9.62 | 0.10% | 87,209 |
| Mar 17, 2025 | 9.74 | 9.80 | 9.73 | 9.76 | 9.61 | 0.51% | 205,117 |
| Mar 14, 2025 | 9.72 | 9.72 | 9.68 | 9.71 | 9.56 | -0.31% | 118,742 |
| Mar 13, 2025 | 9.65 | 9.75 | 9.62 | 9.74 | 9.59 | 0.83% | 196,300 |
| Mar 12, 2025 | 9.70 | 9.71 | 9.66 | 9.66 | 9.52 | -0.62% | 208,000 |
| Mar 11, 2025 | 9.76 | 9.80 | 9.70 | 9.72 | 9.57 | -0.51% | 240,700 |
| Mar 10, 2025 | 9.73 | 9.81 | 9.73 | 9.77 | 9.62 | 0.83% | 217,400 |
| Mar 7, 2025 | 9.74 | 9.77 | 9.67 | 9.69 | 9.54 | -0.31% | 255,820 |
| Mar 6, 2025 | 9.70 | 9.74 | 9.66 | 9.72 | 9.57 | -0.21% | 132,836 |
| Mar 5, 2025 | 9.80 | 9.83 | 9.73 | 9.74 | 9.59 | -0.61% | 186,115 |
| Mar 4, 2025 | 9.88 | 9.90 | 9.79 | 9.80 | 9.64 | -1.01% | 282,000 |
| Mar 3, 2025 | 9.82 | 9.90 | 9.78 | 9.90 | 9.75 | 0.41% | 192,400 |
| Feb 28, 2025 | 9.81 | 9.86 | 9.79 | 9.86 | 9.71 | -0.80% | 147,100 |
| Feb 27, 2025 | 9.96 | 9.96 | 9.90 | 9.94 | 9.64 | -0.30% | 311,100 |
| Feb 26, 2025 | 9.96 | 9.98 | 9.91 | 9.97 | 9.67 | 0.40% | 171,300 |
| Feb 25, 2025 | 9.89 | 9.94 | 9.87 | 9.93 | 9.63 | 1.43% | 277,829 |
| Feb 24, 2025 | 9.75 | 9.80 | 9.74 | 9.79 | 9.49 | 0.20% | 345,826 |
| Feb 21, 2025 | 9.70 | 9.79 | 9.69 | 9.77 | 9.47 | 1.14% | 226,008 |
| Feb 20, 2025 | 9.67 | 9.69 | 9.66 | 9.66 | 9.37 | 0.21% | 89,200 |
| Feb 19, 2025 | 9.62 | 9.65 | 9.60 | 9.64 | 9.35 | 0.10% | 76,941 |
| Feb 18, 2025 | 9.69 | 9.70 | 9.63 | 9.63 | 9.34 | -0.93% | 161,300 |
| Feb 14, 2025 | 9.73 | 9.77 | 9.72 | 9.72 | 9.43 | 0.31% | 110,932 |
| Feb 13, 2025 | 9.55 | 9.70 | 9.55 | 9.69 | 9.40 | 1.57% | 132,700 |
| Feb 12, 2025 | 9.55 | 9.57 | 9.50 | 9.54 | 9.25 | -1.24% | 247,500 |
| Feb 11, 2025 | 9.68 | 9.68 | 9.64 | 9.66 | 9.37 | -0.31% | 175,807 |
| Feb 10, 2025 | 9.74 | 9.74 | 9.69 | 9.69 | 9.40 | -0.31% | 162,202 |
| Feb 7, 2025 | 9.72 | 9.73 | 9.70 | 9.72 | 9.43 | -0.51% | 122,906 |
| Feb 6, 2025 | 9.78 | 9.79 | 9.74 | 9.77 | 9.47 | - | 163,200 |