Harvest Premium Yield Treasury ETF (TSX:HPYT)
Canada · Delayed Price · Currency is CAD 8.91
+0.10 (1.14%)
Sep 5, 2025, 3:59 PM EDT
TSX:HPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.88 | 8.92 | 8.88 | 8.91 | 8.91 | 1.14% | 457,245 |
| Sep 4, 2025 | 8.80 | 8.82 | 8.77 | 8.81 | 8.81 | 0.57% | 118,300 |
| Sep 3, 2025 | 8.70 | 8.79 | 8.70 | 8.76 | 8.76 | 0.69% | 159,400 |
| Sep 2, 2025 | 8.70 | 8.70 | 8.66 | 8.70 | 8.70 | -0.57% | 205,636 |
| Aug 29, 2025 | 8.79 | 8.79 | 8.74 | 8.75 | 8.75 | -2.02% | 257,600 |
| Aug 28, 2025 | 8.88 | 8.93 | 8.88 | 8.93 | 8.80 | 0.56% | 223,011 |
| Aug 27, 2025 | 8.85 | 8.88 | 8.83 | 8.88 | 8.75 | -0.11% | 244,522 |
| Aug 26, 2025 | 8.87 | 8.89 | 8.84 | 8.89 | 8.76 | -0.11% | 185,200 |
| Aug 25, 2025 | 8.86 | 8.91 | 8.86 | 8.90 | 8.77 | -0.11% | 135,000 |
| Aug 22, 2025 | 8.87 | 8.93 | 8.87 | 8.91 | 8.78 | 0.56% | 173,042 |
| Aug 21, 2025 | 8.88 | 8.88 | 8.82 | 8.86 | 8.73 | -0.45% | 134,600 |
| Aug 20, 2025 | 8.89 | 8.90 | 8.86 | 8.90 | 8.77 | 0.23% | 116,226 |
| Aug 19, 2025 | 8.84 | 8.89 | 8.84 | 8.88 | 8.75 | 0.68% | 127,423 |
| Aug 18, 2025 | 8.86 | 8.86 | 8.81 | 8.82 | 8.70 | -0.45% | 174,507 |
| Aug 15, 2025 | 8.88 | 8.88 | 8.84 | 8.86 | 8.73 | -0.34% | 212,300 |
| Aug 14, 2025 | 8.94 | 8.94 | 8.88 | 8.89 | 8.76 | -0.56% | 111,900 |
| Aug 13, 2025 | 8.91 | 8.96 | 8.91 | 8.94 | 8.81 | 0.56% | 117,100 |
| Aug 12, 2025 | 8.90 | 8.90 | 8.86 | 8.89 | 8.76 | -0.22% | 169,925 |
| Aug 11, 2025 | 8.92 | 8.94 | 8.91 | 8.91 | 8.79 | - | 62,928 |
| Aug 8, 2025 | 8.89 | 8.92 | 8.89 | 8.91 | 8.78 | -0.34% | 81,945 |
| Aug 7, 2025 | 8.94 | 8.97 | 8.93 | 8.94 | 8.80 | - | 50,800 |
| Aug 6, 2025 | 8.96 | 8.96 | 8.88 | 8.94 | 8.81 | -0.45% | 154,531 |
| Aug 5, 2025 | 8.92 | 8.98 | 8.92 | 8.98 | 8.85 | 0.67% | 161,000 |
| Aug 1, 2025 | 8.90 | 8.93 | 8.90 | 8.92 | 8.79 | 0.90% | 354,510 |
| Jul 31, 2025 | 8.84 | 8.88 | 8.84 | 8.84 | 8.71 | -1.45% | 120,800 |
| Jul 30, 2025 | 8.98 | 8.98 | 8.95 | 8.97 | 8.71 | -0.44% | 182,616 |
| Jul 29, 2025 | 8.91 | 9.01 | 8.91 | 9.01 | 8.75 | 1.35% | 273,311 |
| Jul 28, 2025 | 8.91 | 8.92 | 8.88 | 8.89 | 8.63 | -0.45% | 212,046 |
| Jul 25, 2025 | 8.85 | 8.93 | 8.85 | 8.93 | 8.67 | 0.68% | 156,323 |
| Jul 24, 2025 | 8.87 | 8.91 | 8.85 | 8.87 | 8.61 | -0.22% | 164,415 |
| Jul 23, 2025 | 8.91 | 8.91 | 8.87 | 8.89 | 8.63 | -0.45% | 190,800 |
| Jul 22, 2025 | 8.88 | 8.95 | 8.88 | 8.93 | 8.67 | 0.56% | 167,100 |
| Jul 21, 2025 | 8.85 | 8.93 | 8.85 | 8.88 | 8.62 | 0.68% | 318,840 |
| Jul 18, 2025 | 8.81 | 8.83 | 8.80 | 8.82 | 8.57 | 0.23% | 90,600 |
| Jul 17, 2025 | 8.79 | 8.84 | 8.78 | 8.80 | 8.54 | 0.11% | 133,600 |
| Jul 16, 2025 | 8.80 | 8.85 | 8.70 | 8.79 | 8.53 | - | 306,601 |
| Jul 15, 2025 | 8.85 | 8.87 | 8.78 | 8.79 | 8.54 | -0.68% | 288,500 |
| Jul 14, 2025 | 8.84 | 8.87 | 8.82 | 8.85 | 8.59 | -0.11% | 244,002 |
| Jul 11, 2025 | 8.93 | 8.93 | 8.85 | 8.86 | 8.60 | -1.23% | 185,043 |
| Jul 10, 2025 | 8.95 | 8.98 | 8.93 | 8.97 | 8.71 | - | 199,900 |
| Jul 9, 2025 | 8.86 | 8.97 | 8.86 | 8.97 | 8.71 | 1.01% | 237,600 |
| Jul 8, 2025 | 8.87 | 8.88 | 8.83 | 8.88 | 8.62 | -0.11% | 133,900 |
| Jul 7, 2025 | 8.92 | 8.93 | 8.87 | 8.89 | 8.63 | -0.78% | 154,000 |
| Jul 4, 2025 | 8.95 | 8.96 | 8.93 | 8.96 | 8.70 | - | 45,600 |
| Jul 3, 2025 | 9.00 | 9.01 | 8.95 | 8.96 | 8.70 | -0.55% | 154,000 |
| Jul 2, 2025 | 8.99 | 9.01 | 8.97 | 9.01 | 8.75 | -0.22% | 186,345 |
| Jun 30, 2025 | 9.00 | 9.05 | 8.99 | 9.03 | 8.77 | -0.88% | 116,400 |
| Jun 27, 2025 | 9.14 | 9.16 | 9.09 | 9.11 | 8.72 | -0.44% | 302,046 |
| Jun 26, 2025 | 9.11 | 9.15 | 9.09 | 9.15 | 8.76 | 0.44% | 146,300 |
| Jun 25, 2025 | 9.08 | 9.11 | 9.06 | 9.11 | 8.72 | 0.11% | 135,545 |