Harvest Premium Yield Treasury ETF (TSX:HPYT)
Canada · Delayed Price · Currency is CAD 7.92
-0.02 (-0.25%)
Jun 1, 2026, 3:59 PM EST
TSX:HPYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7.90 | 7.94 | 7.90 | 7.92 | 7.92 | -0.25% | 173,443 |
| May 29, 2026 | 7.94 | 7.96 | 7.93 | 7.94 | 7.94 | - | 116,307 |
| May 28, 2026 | 7.99 | 8.03 | 7.99 | 8.03 | 7.94 | 0.50% | 254,786 |
| May 27, 2026 | 7.98 | 8.01 | 7.98 | 7.99 | 7.90 | 0.19% | 92,337 |
| May 26, 2026 | 7.96 | 7.99 | 7.96 | 7.98 | 7.89 | 0.31% | 94,753 |
| May 25, 2026 | 7.99 | 7.99 | 7.94 | 7.95 | 7.86 | 0.13% | 115,528 |
| May 22, 2026 | 7.92 | 7.94 | 7.90 | 7.94 | 7.85 | 0.44% | 243,206 |
| May 21, 2026 | 7.85 | 7.91 | 7.83 | 7.91 | 7.82 | 0.38% | 151,888 |
| May 20, 2026 | 7.76 | 7.89 | 7.76 | 7.88 | 7.79 | 1.09% | 163,067 |
| May 19, 2026 | 7.78 | 7.81 | 7.77 | 7.79 | 7.70 | -0.89% | 161,533 |
| May 15, 2026 | 7.88 | 7.89 | 7.85 | 7.86 | 7.77 | -1.50% | 174,607 |
| May 14, 2026 | 8.00 | 8.02 | 7.98 | 7.98 | 7.89 | 0.25% | 99,597 |
| May 13, 2026 | 7.97 | 7.98 | 7.95 | 7.96 | 7.87 | -0.25% | 164,897 |
| May 12, 2026 | 7.98 | 8.00 | 7.97 | 7.98 | 7.89 | -0.62% | 98,295 |
| May 11, 2026 | 8.02 | 8.06 | 8.02 | 8.03 | 7.94 | -0.50% | 64,565 |
| May 8, 2026 | 8.07 | 8.09 | 8.06 | 8.07 | 7.98 | 0.50% | 70,843 |
| May 7, 2026 | 8.06 | 8.09 | 8.03 | 8.03 | 7.94 | -0.50% | 46,457 |
| May 6, 2026 | 8.03 | 8.08 | 8.03 | 8.07 | 7.98 | 0.62% | 122,064 |
| May 5, 2026 | 7.97 | 8.02 | 7.95 | 8.02 | 7.93 | 0.63% | 126,452 |
| May 4, 2026 | 8.04 | 8.04 | 7.95 | 7.97 | 7.88 | -0.69% | 117,545 |
| May 1, 2026 | 8.01 | 8.06 | 8.00 | 8.03 | 7.94 | 0.25% | 211,625 |
| Apr 30, 2026 | 8.03 | 8.03 | 7.99 | 8.01 | 7.92 | -0.12% | 124,748 |
| Apr 29, 2026 | 8.14 | 8.15 | 8.11 | 8.13 | 7.93 | -0.55% | 140,772 |
| Apr 28, 2026 | 8.15 | 8.18 | 8.14 | 8.17 | 7.97 | - | 71,299 |
| Apr 27, 2026 | 8.18 | 8.20 | 8.16 | 8.17 | 7.97 | -0.49% | 123,761 |
| Apr 24, 2026 | 8.18 | 8.21 | 8.17 | 8.21 | 8.01 | 0.12% | 83,797 |
| Apr 23, 2026 | 8.20 | 8.23 | 8.17 | 8.20 | 8.00 | -0.12% | 82,339 |
| Apr 22, 2026 | 8.21 | 8.24 | 8.21 | 8.21 | 8.01 | 0.24% | 56,182 |
| Apr 21, 2026 | 8.23 | 8.23 | 8.19 | 8.19 | 7.99 | -0.49% | 88,847 |
| Apr 20, 2026 | 8.23 | 8.23 | 8.20 | 8.23 | 8.03 | - | 58,764 |
| Apr 17, 2026 | 8.20 | 8.23 | 8.20 | 8.23 | 8.03 | 0.73% | 64,185 |
| Apr 16, 2026 | 8.19 | 8.22 | 8.16 | 8.17 | 7.97 | -0.43% | 63,504 |
| Apr 15, 2026 | 8.19 | 8.23 | 8.19 | 8.21 | 8.00 | -0.30% | 42,217 |
| Apr 14, 2026 | 8.18 | 8.23 | 8.18 | 8.23 | 8.03 | 0.37% | 133,248 |
| Apr 13, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.00 | 0.24% | 207,889 |
| Apr 10, 2026 | 8.19 | 8.19 | 8.16 | 8.18 | 7.98 | -0.06% | 105,059 |
| Apr 9, 2026 | 8.19 | 8.22 | 8.16 | 8.19 | 7.98 | -0.24% | 82,960 |
| Apr 8, 2026 | 8.20 | 8.23 | 8.19 | 8.21 | 8.00 | 0.31% | 100,306 |
| Apr 7, 2026 | 8.19 | 8.19 | 8.12 | 8.18 | 7.98 | - | 94,573 |
| Apr 6, 2026 | 8.15 | 8.19 | 8.15 | 8.18 | 7.98 | - | 106,858 |
| Apr 2, 2026 | 8.12 | 8.19 | 8.12 | 8.18 | 7.98 | 0.55% | 69,476 |
| Apr 1, 2026 | 8.13 | 8.16 | 8.12 | 8.14 | 7.93 | -0.31% | 135,946 |
| Mar 31, 2026 | 8.17 | 8.19 | 8.14 | 8.16 | 7.96 | 0.18% | 126,806 |
| Mar 30, 2026 | 8.20 | 8.27 | 8.20 | 8.26 | 7.94 | 1.04% | 155,032 |
| Mar 27, 2026 | 8.17 | 8.20 | 8.15 | 8.17 | 7.86 | -0.37% | 130,458 |
| Mar 26, 2026 | 8.23 | 8.24 | 8.20 | 8.20 | 7.89 | -0.73% | 106,112 |
| Mar 25, 2026 | 8.27 | 8.27 | 8.24 | 8.26 | 7.95 | 0.61% | 68,664 |
| Mar 24, 2026 | 8.18 | 8.22 | 8.16 | 8.21 | 7.90 | -0.36% | 58,020 |
| Mar 23, 2026 | 8.19 | 8.26 | 8.19 | 8.24 | 7.93 | 0.80% | 97,298 |
| Mar 20, 2026 | 8.26 | 8.28 | 8.17 | 8.18 | 7.87 | -1.80% | 368,154 |