Harvest Eli Lilly Enhanced High Income Shares ETF (TSX:LLHE)
Canada
· Delayed Price · Currency is CAD 9.89
-0.11 (-1.10%)
Apr 28, 2025, 3:49 PM EDT
TSX:LLHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.91 | 9.93 | 9.78 | 9.89 | 9.90 | -1.10% | 18,680 |
| Apr 25, 2025 | 9.74 | 10.00 | 9.68 | 10.00 | 10.00 | 2.88% | 17,300 |
| Apr 24, 2025 | 9.50 | 9.74 | 9.50 | 9.72 | 9.72 | 4.29% | 9,600 |
| Apr 23, 2025 | 9.50 | 9.50 | 9.31 | 9.32 | 9.32 | 0.11% | 19,648 |
| Apr 22, 2025 | 9.27 | 9.35 | 9.17 | 9.31 | 9.31 | 1.42% | 33,634 |
| Apr 21, 2025 | 9.30 | 9.39 | 9.08 | 9.18 | 9.18 | -3.27% | 96,929 |
| Apr 17, 2025 | 9.38 | 9.64 | 9.30 | 9.49 | 9.49 | 16.87% | 99,700 |
| Apr 16, 2025 | 8.51 | 8.51 | 8.09 | 8.12 | 8.12 | -4.25% | 109,225 |
| Apr 15, 2025 | 8.42 | 8.51 | 8.40 | 8.48 | 8.48 | 1.19% | 34,300 |
| Apr 14, 2025 | 8.25 | 8.43 | 8.15 | 8.38 | 8.38 | 3.71% | 56,900 |
| Apr 11, 2025 | 7.97 | 8.10 | 7.88 | 8.08 | 8.08 | 1.00% | 14,900 |
| Apr 10, 2025 | 8.49 | 8.49 | 7.64 | 8.00 | 8.00 | -6.10% | 184,500 |
| Apr 9, 2025 | 7.98 | 8.52 | 7.69 | 8.52 | 8.52 | 4.16% | 257,714 |
| Apr 8, 2025 | 8.45 | 8.67 | 8.09 | 8.18 | 8.18 | -0.85% | 41,225 |
| Apr 7, 2025 | 7.82 | 8.37 | 7.62 | 8.25 | 8.25 | -3.17% | 66,414 |
| Apr 4, 2025 | 8.93 | 8.93 | 8.37 | 8.52 | 8.52 | -6.06% | 83,134 |
| Apr 3, 2025 | 9.27 | 9.46 | 9.07 | 9.07 | 9.07 | -5.52% | 104,429 |
| Apr 2, 2025 | 9.36 | 9.60 | 9.36 | 9.60 | 9.60 | 1.69% | 7,919 |
| Apr 1, 2025 | 9.71 | 9.71 | 9.36 | 9.44 | 9.44 | -3.48% | 190,633 |
| Mar 31, 2025 | 9.69 | 9.79 | 9.27 | 9.78 | 9.78 | -0.71% | 157,344 |
| Mar 28, 2025 | 9.86 | 9.95 | 9.80 | 9.85 | 9.67 | - | 137,200 |
| Mar 27, 2025 | 9.94 | 9.94 | 9.77 | 9.85 | 9.67 | -0.61% | 133,337 |
| Mar 26, 2025 | 10.24 | 10.24 | 9.91 | 9.91 | 9.73 | -3.32% | 176,100 |
| Mar 25, 2025 | 10.54 | 10.54 | 10.21 | 10.25 | 10.06 | -1.73% | 87,100 |
| Mar 24, 2025 | 10.15 | 10.45 | 10.15 | 10.43 | 10.24 | 3.27% | 126,148 |
| Mar 21, 2025 | 10.30 | 10.30 | 9.92 | 10.10 | 9.92 | -0.69% | 136,800 |
| Mar 20, 2025 | 10.23 | 10.33 | 10.08 | 10.17 | 9.98 | 0.89% | 139,700 |
| Mar 19, 2025 | 9.80 | 10.10 | 9.80 | 10.08 | 9.90 | 2.65% | 119,300 |
| Mar 18, 2025 | 9.87 | 9.87 | 9.69 | 9.82 | 9.64 | -0.20% | 167,200 |
| Mar 17, 2025 | 9.76 | 9.93 | 9.76 | 9.84 | 9.66 | 1.03% | 95,200 |
| Mar 14, 2025 | 9.66 | 9.75 | 9.61 | 9.74 | 9.56 | 1.35% | 97,100 |
| Mar 13, 2025 | 9.80 | 9.80 | 9.52 | 9.61 | 9.43 | -2.44% | 104,809 |
| Mar 12, 2025 | 9.79 | 10.03 | 9.77 | 9.85 | 9.67 | -0.40% | 73,600 |
| Mar 11, 2025 | 9.95 | 10.00 | 9.79 | 9.89 | 9.71 | -1.30% | 106,800 |
| Mar 10, 2025 | 10.30 | 10.37 | 9.99 | 10.02 | 9.84 | -4.84% | 71,100 |
| Mar 7, 2025 | 10.84 | 10.91 | 10.42 | 10.53 | 10.34 | -4.27% | 177,300 |
| Mar 6, 2025 | 11.18 | 11.18 | 10.87 | 11.00 | 10.80 | -1.43% | 29,135 |
| Mar 5, 2025 | 11.09 | 11.19 | 10.93 | 11.16 | 10.96 | 0.36% | 45,900 |
| Mar 4, 2025 | 11.25 | 11.25 | 11.06 | 11.12 | 10.92 | -1.68% | 44,139 |
| Mar 3, 2025 | 11.00 | 11.34 | 11.00 | 11.31 | 11.10 | 1.07% | 52,000 |
| Feb 28, 2025 | 10.76 | 11.19 | 10.76 | 11.19 | 10.99 | 0.09% | 116,603 |
| Feb 27, 2025 | 11.30 | 11.37 | 11.14 | 11.18 | 10.80 | -0.36% | 88,833 |
| Feb 26, 2025 | 11.02 | 11.27 | 11.00 | 11.22 | 10.84 | 1.91% | 38,833 |
| Feb 25, 2025 | 11.00 | 11.08 | 10.80 | 11.01 | 10.63 | 2.42% | 275,845 |
| Feb 24, 2025 | 10.60 | 10.84 | 10.56 | 10.75 | 10.38 | 1.13% | 135,800 |
| Feb 21, 2025 | 10.60 | 10.83 | 10.60 | 10.63 | 10.27 | 0.47% | 61,800 |
| Feb 20, 2025 | 10.48 | 10.65 | 10.48 | 10.58 | 10.22 | 0.67% | 65,925 |
| Feb 19, 2025 | 10.45 | 10.69 | 10.45 | 10.51 | 10.15 | 1.45% | 112,400 |
| Feb 18, 2025 | 10.37 | 10.41 | 10.30 | 10.36 | 10.01 | 1.87% | 41,935 |
| Feb 14, 2025 | 10.51 | 10.52 | 10.16 | 10.17 | 9.82 | -3.60% | 48,900 |