Harvest Premium Yield Treasury ETF (TSX:HPYT)
Canada
· Delayed Price · Currency is CAD 9.19
+0.01 (0.11%)
May 9, 2025, 3:59 PM EDT
TSX:HPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.20 | 9.22 | 9.18 | 9.19 | 9.19 | 0.11% | 226,871 |
| May 8, 2025 | 9.30 | 9.30 | 9.18 | 9.18 | 9.18 | -1.08% | 255,413 |
| May 7, 2025 | 9.28 | 9.30 | 9.26 | 9.28 | 9.28 | 0.43% | 83,200 |
| May 6, 2025 | 9.18 | 9.24 | 9.15 | 9.24 | 9.24 | 0.43% | 209,425 |
| May 5, 2025 | 9.24 | 9.24 | 9.16 | 9.20 | 9.20 | -0.54% | 214,700 |
| May 2, 2025 | 9.25 | 9.29 | 9.24 | 9.25 | 9.25 | -0.75% | 197,026 |
| May 1, 2025 | 9.37 | 9.39 | 9.30 | 9.32 | 9.32 | -0.64% | 164,100 |
| Apr 30, 2025 | 9.43 | 9.43 | 9.38 | 9.38 | 9.38 | -2.39% | 140,000 |
| Apr 29, 2025 | 9.55 | 9.61 | 9.51 | 9.61 | 9.46 | 0.63% | 370,500 |
| Apr 28, 2025 | 9.47 | 9.55 | 9.46 | 9.55 | 9.40 | 0.74% | 250,900 |
| Apr 25, 2025 | 9.47 | 9.50 | 9.46 | 9.48 | 9.33 | 0.74% | 201,004 |
| Apr 24, 2025 | 9.40 | 9.43 | 9.37 | 9.41 | 9.27 | 0.75% | 95,523 |
| Apr 23, 2025 | 9.45 | 9.49 | 9.31 | 9.34 | 9.19 | 1.08% | 227,600 |
| Apr 22, 2025 | 9.28 | 9.30 | 9.23 | 9.24 | 9.10 | 0.54% | 158,200 |
| Apr 21, 2025 | 9.27 | 9.29 | 9.17 | 9.19 | 9.05 | -1.61% | 407,500 |
| Apr 17, 2025 | 9.41 | 9.41 | 9.32 | 9.34 | 9.19 | -0.95% | 153,800 |
| Apr 16, 2025 | 9.40 | 9.44 | 9.34 | 9.43 | 9.28 | 0.64% | 167,100 |
| Apr 15, 2025 | 9.32 | 9.41 | 9.30 | 9.37 | 9.22 | 0.32% | 167,325 |
| Apr 14, 2025 | 9.33 | 9.36 | 9.27 | 9.34 | 9.19 | 0.86% | 273,900 |
| Apr 11, 2025 | 9.20 | 9.30 | 9.08 | 9.26 | 9.11 | 0.43% | 296,200 |
| Apr 10, 2025 | 9.39 | 9.40 | 9.21 | 9.22 | 9.08 | -2.54% | 217,400 |
| Apr 9, 2025 | 9.27 | 9.46 | 9.16 | 9.46 | 9.31 | 0.21% | 637,200 |
| Apr 8, 2025 | 9.55 | 9.59 | 9.41 | 9.44 | 9.29 | -1.56% | 245,700 |
| Apr 7, 2025 | 9.78 | 9.78 | 9.56 | 9.59 | 9.44 | -1.94% | 432,100 |
| Apr 4, 2025 | 9.81 | 9.88 | 9.78 | 9.78 | 9.63 | 0.31% | 576,044 |
| Apr 3, 2025 | 9.80 | 9.80 | 9.73 | 9.75 | 9.60 | 0.41% | 283,000 |
| Apr 2, 2025 | 9.80 | 9.80 | 9.65 | 9.71 | 9.55 | -0.21% | 90,405 |
| Apr 1, 2025 | 9.66 | 9.76 | 9.66 | 9.73 | 9.57 | 0.93% | 267,924 |
| Mar 31, 2025 | 9.60 | 9.68 | 9.59 | 9.64 | 9.48 | -0.82% | 137,436 |
| Mar 28, 2025 | 9.60 | 9.74 | 9.60 | 9.72 | 9.42 | 1.46% | 203,200 |
| Mar 27, 2025 | 9.61 | 9.61 | 9.56 | 9.58 | 9.28 | -0.52% | 310,900 |
| Mar 26, 2025 | 9.66 | 9.66 | 9.61 | 9.63 | 9.33 | -0.62% | 255,800 |
| Mar 25, 2025 | 9.68 | 9.71 | 9.65 | 9.69 | 9.39 | - | 239,300 |
| Mar 24, 2025 | 9.75 | 9.75 | 9.68 | 9.69 | 9.39 | -0.92% | 303,014 |
| Mar 21, 2025 | 9.82 | 9.83 | 9.77 | 9.78 | 9.48 | -0.41% | 104,119 |
| Mar 20, 2025 | 9.86 | 9.89 | 9.81 | 9.82 | 9.52 | 0.10% | 90,900 |
| Mar 19, 2025 | 9.80 | 9.81 | 9.75 | 9.81 | 9.50 | 0.41% | 147,100 |
| Mar 18, 2025 | 9.77 | 9.79 | 9.72 | 9.77 | 9.47 | 0.10% | 87,209 |
| Mar 17, 2025 | 9.74 | 9.80 | 9.73 | 9.76 | 9.46 | 0.51% | 205,117 |
| Mar 14, 2025 | 9.72 | 9.72 | 9.68 | 9.71 | 9.41 | -0.31% | 118,742 |
| Mar 13, 2025 | 9.65 | 9.75 | 9.62 | 9.74 | 9.44 | 0.83% | 196,300 |
| Mar 12, 2025 | 9.70 | 9.71 | 9.66 | 9.66 | 9.37 | -0.62% | 208,000 |
| Mar 11, 2025 | 9.76 | 9.80 | 9.70 | 9.72 | 9.42 | -0.51% | 240,700 |
| Mar 10, 2025 | 9.73 | 9.81 | 9.73 | 9.77 | 9.47 | 0.83% | 217,400 |
| Mar 7, 2025 | 9.74 | 9.77 | 9.67 | 9.69 | 9.39 | -0.31% | 255,820 |
| Mar 6, 2025 | 9.70 | 9.74 | 9.66 | 9.72 | 9.42 | -0.21% | 132,836 |
| Mar 5, 2025 | 9.80 | 9.83 | 9.73 | 9.74 | 9.44 | -0.61% | 186,115 |
| Mar 4, 2025 | 9.88 | 9.90 | 9.79 | 9.80 | 9.49 | -1.01% | 282,000 |
| Mar 3, 2025 | 9.82 | 9.90 | 9.78 | 9.90 | 9.60 | 0.41% | 192,400 |
| Feb 28, 2025 | 9.81 | 9.86 | 9.79 | 9.86 | 9.56 | -0.80% | 147,100 |