Harvest Premium Yield Treasury ETF (TSX:HPYT)
Canada · Delayed Price · Currency is CAD 8.92
+0.08 (0.90%)
Aug 1, 2025, 3:59 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.90 | 8.93 | 8.90 | 8.92 | 8.92 | 0.90% | 354,510 |
| Jul 31, 2025 | 8.84 | 8.88 | 8.84 | 8.84 | 8.84 | -1.45% | 120,800 |
| Jul 30, 2025 | 8.98 | 8.98 | 8.95 | 8.97 | 8.84 | -0.44% | 182,616 |
| Jul 29, 2025 | 8.91 | 9.01 | 8.91 | 9.01 | 8.88 | 1.35% | 273,311 |
| Jul 28, 2025 | 8.91 | 8.92 | 8.88 | 8.89 | 8.76 | -0.45% | 212,046 |
| Jul 25, 2025 | 8.85 | 8.93 | 8.85 | 8.93 | 8.80 | 0.68% | 156,323 |
| Jul 24, 2025 | 8.87 | 8.91 | 8.85 | 8.87 | 8.74 | -0.22% | 164,415 |
| Jul 23, 2025 | 8.91 | 8.91 | 8.87 | 8.89 | 8.76 | -0.45% | 190,800 |
| Jul 22, 2025 | 8.88 | 8.95 | 8.88 | 8.93 | 8.80 | 0.56% | 167,100 |
| Jul 21, 2025 | 8.85 | 8.93 | 8.85 | 8.88 | 8.75 | 0.68% | 318,840 |
| Jul 18, 2025 | 8.81 | 8.83 | 8.80 | 8.82 | 8.69 | 0.23% | 90,600 |
| Jul 17, 2025 | 8.79 | 8.84 | 8.78 | 8.80 | 8.67 | 0.11% | 133,600 |
| Jul 16, 2025 | 8.80 | 8.85 | 8.70 | 8.79 | 8.66 | - | 306,601 |
| Jul 15, 2025 | 8.85 | 8.87 | 8.78 | 8.79 | 8.66 | -0.68% | 288,500 |
| Jul 14, 2025 | 8.84 | 8.87 | 8.82 | 8.85 | 8.72 | -0.11% | 244,002 |
| Jul 11, 2025 | 8.93 | 8.93 | 8.85 | 8.86 | 8.73 | -1.23% | 185,043 |
| Jul 10, 2025 | 8.95 | 8.98 | 8.93 | 8.97 | 8.84 | - | 199,900 |
| Jul 9, 2025 | 8.86 | 8.97 | 8.86 | 8.97 | 8.84 | 1.01% | 237,600 |
| Jul 8, 2025 | 8.87 | 8.88 | 8.83 | 8.88 | 8.75 | -0.11% | 133,900 |
| Jul 7, 2025 | 8.92 | 8.93 | 8.87 | 8.89 | 8.76 | -0.78% | 154,000 |
| Jul 4, 2025 | 8.95 | 8.96 | 8.93 | 8.96 | 8.83 | - | 45,600 |
| Jul 3, 2025 | 9.00 | 9.01 | 8.95 | 8.96 | 8.83 | -0.55% | 154,000 |
| Jul 2, 2025 | 8.99 | 9.01 | 8.97 | 9.01 | 8.88 | -0.22% | 186,345 |
| Jun 30, 2025 | 9.00 | 9.05 | 8.99 | 9.03 | 8.90 | -0.88% | 116,400 |
| Jun 27, 2025 | 9.14 | 9.16 | 9.09 | 9.11 | 8.84 | -0.44% | 302,046 |
| Jun 26, 2025 | 9.11 | 9.15 | 9.09 | 9.15 | 8.89 | 0.44% | 146,300 |
| Jun 25, 2025 | 9.08 | 9.11 | 9.06 | 9.11 | 8.84 | 0.11% | 135,545 |
| Jun 24, 2025 | 9.02 | 9.12 | 9.02 | 9.10 | 8.84 | 0.55% | 222,800 |
| Jun 23, 2025 | 9.04 | 9.10 | 9.04 | 9.05 | 8.79 | 0.33% | 261,800 |
| Jun 20, 2025 | 9.02 | 9.04 | 8.99 | 9.02 | 8.76 | -0.11% | 98,914 |
| Jun 19, 2025 | 9.05 | 9.05 | 9.01 | 9.03 | 8.77 | - | 25,500 |
| Jun 18, 2025 | 9.01 | 9.06 | 9.01 | 9.03 | 8.77 | 0.11% | 69,436 |
| Jun 17, 2025 | 8.97 | 9.02 | 8.96 | 9.02 | 8.76 | 0.89% | 122,300 |
| Jun 16, 2025 | 8.97 | 9.00 | 8.93 | 8.94 | 8.68 | -0.56% | 117,546 |
| Jun 13, 2025 | 9.04 | 9.04 | 8.95 | 8.99 | 8.73 | -0.88% | 94,900 |
| Jun 12, 2025 | 9.03 | 9.07 | 9.01 | 9.07 | 8.81 | 1.00% | 160,638 |
| Jun 11, 2025 | 8.97 | 9.00 | 8.95 | 8.98 | 8.72 | 0.34% | 86,645 |
| Jun 10, 2025 | 8.96 | 8.98 | 8.93 | 8.95 | 8.69 | 0.45% | 143,200 |
| Jun 9, 2025 | 8.89 | 8.93 | 8.87 | 8.91 | 8.66 | 0.11% | 89,700 |
| Jun 6, 2025 | 8.96 | 8.96 | 8.89 | 8.90 | 8.65 | -1.00% | 202,239 |
| Jun 5, 2025 | 9.01 | 9.03 | 8.97 | 8.99 | 8.73 | - | 151,548 |
| Jun 4, 2025 | 8.94 | 9.01 | 8.92 | 8.99 | 8.73 | 1.47% | 320,124 |
| Jun 3, 2025 | 8.88 | 8.93 | 8.85 | 8.86 | 8.61 | -0.23% | 173,600 |
| Jun 2, 2025 | 8.90 | 8.91 | 8.84 | 8.88 | 8.63 | -0.78% | 138,000 |
| May 30, 2025 | 8.91 | 8.97 | 8.91 | 8.95 | 8.69 | -1.54% | 112,808 |
| May 29, 2025 | 9.08 | 9.10 | 9.04 | 9.09 | 8.68 | 0.89% | 128,300 |
| May 28, 2025 | 9.03 | 9.04 | 8.98 | 9.01 | 8.61 | -0.55% | 180,900 |
| May 27, 2025 | 9.00 | 9.08 | 9.00 | 9.06 | 8.66 | 1.00% | 285,200 |
| May 26, 2025 | 8.95 | 8.99 | 8.93 | 8.97 | 8.57 | 0.22% | 113,700 |
| May 23, 2025 | 8.95 | 8.97 | 8.91 | 8.95 | 8.55 | 0.34% | 141,423 |