Harvest Premium Yield Treasury ETF (TSX:HPYT)
Canada · Delayed Price · Currency is CAD 8.83
-0.03 (-0.28%)
Nov 7, 2025, 3:59 PM EST
TSX:HPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.80 | 8.86 | 8.80 | 8.82 | 8.82 | -0.34% | 168,662 |
| Nov 6, 2025 | 8.81 | 8.86 | 8.81 | 8.85 | 8.85 | 0.91% | 123,100 |
| Nov 5, 2025 | 8.84 | 8.84 | 8.77 | 8.77 | 8.77 | -1.02% | 200,100 |
| Nov 4, 2025 | 8.87 | 8.87 | 8.85 | 8.86 | 8.86 | 0.11% | 125,823 |
| Nov 3, 2025 | 8.86 | 8.86 | 8.82 | 8.85 | 8.85 | -0.34% | 193,900 |
| Oct 31, 2025 | 8.91 | 8.91 | 8.87 | 8.88 | 8.88 | -1.44% | 167,900 |
| Oct 30, 2025 | 9.03 | 9.04 | 8.98 | 9.01 | 8.90 | -0.44% | 209,904 |
| Oct 29, 2025 | 9.11 | 9.11 | 9.05 | 9.05 | 8.94 | -0.66% | 429,934 |
| Oct 28, 2025 | 9.09 | 9.12 | 9.09 | 9.11 | 9.00 | 0.22% | 207,600 |
| Oct 27, 2025 | 9.05 | 9.09 | 9.04 | 9.09 | 8.98 | 0.33% | 304,100 |
| Oct 24, 2025 | 9.05 | 9.08 | 9.05 | 9.06 | 8.95 | -0.11% | 183,600 |
| Oct 23, 2025 | 9.09 | 9.09 | 9.05 | 9.07 | 8.96 | -0.44% | 135,300 |
| Oct 22, 2025 | 9.12 | 9.12 | 9.09 | 9.11 | 9.00 | - | 139,800 |
| Oct 21, 2025 | 9.09 | 9.12 | 9.09 | 9.11 | 9.00 | 0.33% | 215,800 |
| Oct 20, 2025 | 9.04 | 9.08 | 9.04 | 9.08 | 8.97 | 0.44% | 92,800 |
| Oct 17, 2025 | 9.04 | 9.05 | 9.02 | 9.04 | 8.93 | -0.22% | 90,904 |
| Oct 16, 2025 | 9.02 | 9.06 | 8.99 | 9.06 | 8.95 | 0.55% | 156,328 |
| Oct 15, 2025 | 9.01 | 9.04 | 8.99 | 9.01 | 8.90 | - | 162,332 |
| Oct 14, 2025 | 8.98 | 9.01 | 8.98 | 9.01 | 8.90 | 0.22% | 160,149 |
| Oct 10, 2025 | 8.93 | 8.99 | 8.93 | 8.99 | 8.88 | 1.12% | 366,300 |
| Oct 9, 2025 | 8.88 | 8.90 | 8.88 | 8.89 | 8.78 | -0.11% | 127,318 |
| Oct 8, 2025 | 8.91 | 8.92 | 8.89 | 8.90 | 8.79 | 0.11% | 76,900 |
| Oct 7, 2025 | 8.89 | 8.90 | 8.86 | 8.89 | 8.78 | 0.45% | 146,600 |
| Oct 6, 2025 | 8.86 | 8.89 | 8.85 | 8.85 | 8.74 | -0.56% | 188,549 |
| Oct 3, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.79 | -0.11% | 113,930 |
| Oct 2, 2025 | 8.90 | 8.92 | 8.88 | 8.91 | 8.80 | - | 95,811 |
| Oct 1, 2025 | 8.90 | 8.91 | 8.88 | 8.91 | 8.80 | 0.34% | 214,603 |
| Sep 30, 2025 | 8.90 | 8.92 | 8.86 | 8.88 | 8.77 | -0.22% | 149,527 |
| Sep 29, 2025 | 8.89 | 8.90 | 8.87 | 8.90 | 8.79 | -0.78% | 127,900 |
| Sep 26, 2025 | 8.97 | 9.00 | 8.95 | 8.97 | 8.73 | - | 205,200 |
| Sep 25, 2025 | 8.97 | 8.97 | 8.92 | 8.97 | 8.73 | - | 150,543 |
| Sep 24, 2025 | 8.96 | 8.98 | 8.95 | 8.97 | 8.73 | -0.22% | 191,200 |
| Sep 23, 2025 | 8.94 | 8.99 | 8.94 | 8.99 | 8.75 | 0.45% | 113,000 |
| Sep 22, 2025 | 8.97 | 8.97 | 8.93 | 8.95 | 8.71 | -0.11% | 123,908 |
| Sep 19, 2025 | 8.97 | 8.98 | 8.95 | 8.96 | 8.72 | -0.22% | 142,213 |
| Sep 18, 2025 | 8.99 | 8.99 | 8.96 | 8.98 | 8.74 | -0.55% | 121,244 |
| Sep 17, 2025 | 9.06 | 9.09 | 9.02 | 9.03 | 8.79 | -0.33% | 132,533 |
| Sep 16, 2025 | 9.06 | 9.06 | 9.03 | 9.06 | 8.82 | 0.22% | 66,623 |
| Sep 15, 2025 | 9.02 | 9.06 | 9.02 | 9.04 | 8.80 | 0.11% | 127,500 |
| Sep 12, 2025 | 9.04 | 9.04 | 9.00 | 9.03 | 8.79 | -0.22% | 114,409 |
| Sep 11, 2025 | 9.03 | 9.05 | 9.01 | 9.05 | 8.81 | 0.33% | 80,748 |
| Sep 10, 2025 | 8.99 | 9.03 | 8.97 | 9.02 | 8.78 | 0.33% | 132,100 |
| Sep 9, 2025 | 9.00 | 9.00 | 8.96 | 8.99 | 8.75 | -0.11% | 234,100 |
| Sep 8, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 8.76 | 1.01% | 275,306 |
| Sep 5, 2025 | 8.88 | 8.92 | 8.88 | 8.91 | 8.67 | 1.14% | 457,245 |
| Sep 4, 2025 | 8.80 | 8.82 | 8.77 | 8.81 | 8.57 | 0.57% | 118,300 |
| Sep 3, 2025 | 8.70 | 8.79 | 8.70 | 8.76 | 8.53 | 0.69% | 159,400 |
| Sep 2, 2025 | 8.70 | 8.70 | 8.66 | 8.70 | 8.47 | -0.57% | 205,636 |
| Aug 29, 2025 | 8.79 | 8.79 | 8.74 | 8.75 | 8.52 | -2.02% | 257,600 |
| Aug 28, 2025 | 8.88 | 8.93 | 8.88 | 8.93 | 8.56 | 0.56% | 223,011 |