Harvest Eli Lilly Enhanced High Income Shares ETF (TSX:LLHE)
Canada
· Delayed Price · Currency is CAD 8.20
-0.15 (-1.80%)
May 20, 2025, 3:59 PM EDT
TSX:LLHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 8.36 | 8.36 | 8.15 | 8.20 | 8.20 | -1.80% | 92,497 |
| May 16, 2025 | 8.13 | 8.37 | 8.10 | 8.35 | 8.35 | 4.11% | 174,000 |
| May 15, 2025 | 7.89 | 8.06 | 7.75 | 8.02 | 8.02 | 3.22% | 247,200 |
| May 14, 2025 | 8.22 | 8.33 | 7.75 | 7.77 | 7.77 | -4.90% | 404,947 |
| May 13, 2025 | 8.32 | 8.38 | 8.15 | 8.17 | 8.17 | -1.80% | 227,709 |
| May 12, 2025 | 8.02 | 8.45 | 7.89 | 8.32 | 8.32 | 3.87% | 272,900 |
| May 9, 2025 | 8.34 | 8.36 | 7.99 | 8.01 | 8.01 | -2.91% | 108,423 |
| May 8, 2025 | 8.40 | 8.40 | 8.05 | 8.25 | 8.25 | -3.40% | 148,400 |
| May 7, 2025 | 8.49 | 8.54 | 8.45 | 8.54 | 8.54 | 0.71% | 45,808 |
| May 6, 2025 | 8.99 | 8.99 | 8.43 | 8.48 | 8.48 | -7.12% | 153,500 |
| May 5, 2025 | 9.10 | 9.17 | 9.00 | 9.13 | 9.13 | - | 64,837 |
| May 2, 2025 | 9.10 | 9.16 | 8.92 | 9.13 | 9.13 | 3.28% | 23,407 |
| May 1, 2025 | 9.58 | 9.58 | 8.75 | 8.84 | 8.84 | -10.98% | 104,700 |
| Apr 30, 2025 | 9.87 | 9.95 | 9.87 | 9.93 | 9.93 | -0.80% | 8,500 |
| Apr 29, 2025 | 9.90 | 10.07 | 9.90 | 10.01 | 9.83 | 1.21% | 24,749 |
| Apr 28, 2025 | 9.91 | 9.93 | 9.78 | 9.89 | 9.71 | -1.10% | 18,700 |
| Apr 25, 2025 | 9.74 | 10.00 | 9.68 | 10.00 | 9.82 | 2.88% | 17,300 |
| Apr 24, 2025 | 9.50 | 9.74 | 9.50 | 9.72 | 9.55 | 4.29% | 9,600 |
| Apr 23, 2025 | 9.50 | 9.50 | 9.31 | 9.32 | 9.15 | 0.11% | 19,648 |
| Apr 22, 2025 | 9.27 | 9.35 | 9.17 | 9.31 | 9.14 | 1.42% | 33,634 |
| Apr 21, 2025 | 9.30 | 9.39 | 9.08 | 9.18 | 9.01 | -3.27% | 96,929 |
| Apr 17, 2025 | 9.38 | 9.64 | 9.30 | 9.49 | 9.32 | 16.87% | 99,700 |
| Apr 16, 2025 | 8.51 | 8.51 | 8.09 | 8.12 | 7.97 | -4.25% | 109,225 |
| Apr 15, 2025 | 8.42 | 8.51 | 8.40 | 8.48 | 8.33 | 1.19% | 34,300 |
| Apr 14, 2025 | 8.25 | 8.43 | 8.15 | 8.38 | 8.23 | 3.71% | 56,900 |
| Apr 11, 2025 | 7.97 | 8.10 | 7.88 | 8.08 | 7.93 | 1.00% | 14,900 |
| Apr 10, 2025 | 8.49 | 8.49 | 7.64 | 8.00 | 7.86 | -6.10% | 184,500 |
| Apr 9, 2025 | 7.98 | 8.52 | 7.69 | 8.52 | 8.37 | 4.16% | 257,714 |
| Apr 8, 2025 | 8.45 | 8.67 | 8.09 | 8.18 | 8.03 | -0.85% | 41,225 |
| Apr 7, 2025 | 7.82 | 8.37 | 7.62 | 8.25 | 8.10 | -3.17% | 66,414 |
| Apr 4, 2025 | 8.93 | 8.93 | 8.37 | 8.52 | 8.37 | -6.06% | 83,134 |
| Apr 3, 2025 | 9.27 | 9.46 | 9.07 | 9.07 | 8.91 | -5.52% | 104,429 |
| Apr 2, 2025 | 9.36 | 9.60 | 9.36 | 9.60 | 9.43 | 1.69% | 7,919 |
| Apr 1, 2025 | 9.71 | 9.71 | 9.36 | 9.44 | 9.27 | -3.48% | 190,633 |
| Mar 31, 2025 | 9.69 | 9.79 | 9.27 | 9.78 | 9.60 | -0.71% | 157,344 |
| Mar 28, 2025 | 9.86 | 9.95 | 9.80 | 9.85 | 9.50 | - | 137,200 |
| Mar 27, 2025 | 9.94 | 9.94 | 9.77 | 9.85 | 9.50 | -0.61% | 133,337 |
| Mar 26, 2025 | 10.24 | 10.24 | 9.91 | 9.91 | 9.56 | -3.32% | 176,100 |
| Mar 25, 2025 | 10.54 | 10.54 | 10.21 | 10.25 | 9.88 | -1.73% | 87,100 |
| Mar 24, 2025 | 10.15 | 10.45 | 10.15 | 10.43 | 10.06 | 3.27% | 126,148 |
| Mar 21, 2025 | 10.30 | 10.30 | 9.92 | 10.10 | 9.74 | -0.69% | 136,800 |
| Mar 20, 2025 | 10.23 | 10.33 | 10.08 | 10.17 | 9.80 | 0.89% | 139,700 |
| Mar 19, 2025 | 9.80 | 10.10 | 9.80 | 10.08 | 9.72 | 2.65% | 119,300 |
| Mar 18, 2025 | 9.87 | 9.87 | 9.69 | 9.82 | 9.47 | -0.20% | 167,200 |
| Mar 17, 2025 | 9.76 | 9.93 | 9.76 | 9.84 | 9.49 | 1.03% | 95,200 |
| Mar 14, 2025 | 9.66 | 9.75 | 9.61 | 9.74 | 9.39 | 1.35% | 97,100 |
| Mar 13, 2025 | 9.80 | 9.80 | 9.52 | 9.61 | 9.26 | -2.44% | 104,809 |
| Mar 12, 2025 | 9.79 | 10.03 | 9.77 | 9.85 | 9.50 | -0.40% | 73,600 |
| Mar 11, 2025 | 9.95 | 10.00 | 9.79 | 9.89 | 9.53 | -1.30% | 106,800 |
| Mar 10, 2025 | 10.30 | 10.37 | 9.99 | 10.02 | 9.66 | -4.84% | 71,100 |