Harvest Premium Yield Treasury ETF (TSX:HPYT)
8.89
-0.06 (-0.67%)
Jul 7, 2025, 3:54 PM EDT
TSX:HPYT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 7, 2025 | 8.92 | 8.93 | 8.87 | 8.89 | 8.89 | -0.78% | 153,956 |
Jul 4, 2025 | 8.95 | 8.96 | 8.93 | 8.96 | 8.96 | - | 45,600 |
Jul 3, 2025 | 9.00 | 9.01 | 8.95 | 8.96 | 8.96 | -0.55% | 154,000 |
Jul 2, 2025 | 8.99 | 9.01 | 8.97 | 9.01 | 9.01 | -0.22% | 186,345 |
Jun 30, 2025 | 9.00 | 9.05 | 8.99 | 9.03 | 9.03 | -0.88% | 116,400 |
Jun 27, 2025 | 9.14 | 9.16 | 9.09 | 9.11 | 8.97 | -0.44% | 302,046 |
Jun 26, 2025 | 9.11 | 9.15 | 9.09 | 9.15 | 9.02 | 0.44% | 146,300 |
Jun 25, 2025 | 9.08 | 9.11 | 9.06 | 9.11 | 8.97 | 0.11% | 135,545 |
Jun 24, 2025 | 9.02 | 9.12 | 9.02 | 9.10 | 8.97 | 0.55% | 222,800 |
Jun 23, 2025 | 9.04 | 9.10 | 9.04 | 9.05 | 8.92 | 0.33% | 261,800 |
Jun 20, 2025 | 9.02 | 9.04 | 8.99 | 9.02 | 8.89 | -0.11% | 98,914 |
Jun 19, 2025 | 9.05 | 9.05 | 9.01 | 9.03 | 8.90 | - | 25,500 |
Jun 18, 2025 | 9.01 | 9.06 | 9.01 | 9.03 | 8.90 | 0.11% | 69,436 |
Jun 17, 2025 | 8.97 | 9.02 | 8.96 | 9.02 | 8.89 | 0.89% | 122,300 |
Jun 16, 2025 | 8.97 | 9.00 | 8.93 | 8.94 | 8.81 | -0.56% | 117,546 |
Jun 13, 2025 | 9.04 | 9.04 | 8.95 | 8.99 | 8.86 | -0.88% | 94,900 |
Jun 12, 2025 | 9.03 | 9.07 | 9.01 | 9.07 | 8.94 | 1.00% | 160,638 |
Jun 11, 2025 | 8.97 | 9.00 | 8.95 | 8.98 | 8.85 | 0.34% | 86,645 |
Jun 10, 2025 | 8.96 | 8.98 | 8.93 | 8.95 | 8.82 | 0.45% | 143,200 |
Jun 9, 2025 | 8.89 | 8.93 | 8.87 | 8.91 | 8.79 | 0.11% | 89,700 |
Jun 6, 2025 | 8.96 | 8.96 | 8.89 | 8.90 | 8.77 | -1.00% | 202,239 |
Jun 5, 2025 | 9.01 | 9.03 | 8.97 | 8.99 | 8.86 | - | 151,548 |
Jun 4, 2025 | 8.94 | 9.01 | 8.92 | 8.99 | 8.86 | 1.47% | 320,124 |
Jun 3, 2025 | 8.88 | 8.93 | 8.85 | 8.86 | 8.73 | -0.23% | 173,600 |
Jun 2, 2025 | 8.90 | 8.91 | 8.84 | 8.88 | 8.75 | -0.78% | 138,000 |
May 30, 2025 | 8.91 | 8.97 | 8.91 | 8.95 | 8.82 | -1.54% | 112,808 |
May 29, 2025 | 9.08 | 9.10 | 9.04 | 9.09 | 8.81 | 0.89% | 128,300 |
May 28, 2025 | 9.03 | 9.04 | 8.98 | 9.01 | 8.73 | -0.55% | 180,900 |
May 27, 2025 | 9.00 | 9.08 | 9.00 | 9.06 | 8.78 | 1.00% | 285,200 |
May 26, 2025 | 8.95 | 8.99 | 8.93 | 8.97 | 8.70 | 0.22% | 113,700 |
May 23, 2025 | 8.95 | 8.97 | 8.91 | 8.95 | 8.68 | 0.34% | 141,423 |
May 22, 2025 | 8.83 | 8.92 | 8.81 | 8.92 | 8.65 | 0.45% | 461,744 |
May 21, 2025 | 8.97 | 8.99 | 8.86 | 8.88 | 8.61 | -1.55% | 332,711 |
May 20, 2025 | 9.04 | 9.04 | 8.98 | 9.02 | 8.74 | -1.10% | 385,528 |
May 16, 2025 | 9.17 | 9.17 | 9.11 | 9.12 | 8.84 | 0.22% | 207,229 |
May 15, 2025 | 9.04 | 9.12 | 9.04 | 9.10 | 8.82 | 0.89% | 90,100 |
May 14, 2025 | 9.07 | 9.07 | 8.99 | 9.02 | 8.74 | -0.44% | 300,314 |
May 13, 2025 | 9.11 | 9.11 | 9.03 | 9.06 | 8.78 | -0.55% | 359,200 |
May 12, 2025 | 9.15 | 9.16 | 9.10 | 9.11 | 8.83 | -0.87% | 456,630 |
May 9, 2025 | 9.20 | 9.22 | 9.18 | 9.19 | 8.91 | 0.11% | 226,900 |
May 8, 2025 | 9.30 | 9.30 | 9.18 | 9.18 | 8.89 | -1.08% | 255,413 |
May 7, 2025 | 9.28 | 9.30 | 9.26 | 9.28 | 8.99 | 0.43% | 83,200 |
May 6, 2025 | 9.18 | 9.24 | 9.15 | 9.24 | 8.95 | 0.43% | 209,425 |
May 5, 2025 | 9.24 | 9.24 | 9.16 | 9.20 | 8.92 | -0.54% | 214,700 |
May 2, 2025 | 9.25 | 9.29 | 9.24 | 9.25 | 8.97 | -0.75% | 197,026 |
May 1, 2025 | 9.37 | 9.39 | 9.30 | 9.32 | 9.04 | -0.64% | 164,100 |
Apr 30, 2025 | 9.43 | 9.43 | 9.38 | 9.38 | 9.09 | -2.39% | 140,000 |
Apr 29, 2025 | 9.55 | 9.61 | 9.51 | 9.61 | 9.17 | 0.63% | 370,500 |
Apr 28, 2025 | 9.47 | 9.55 | 9.46 | 9.55 | 9.11 | 0.74% | 250,900 |
Apr 25, 2025 | 9.47 | 9.50 | 9.46 | 9.48 | 9.05 | 0.74% | 201,004 |