Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada · Delayed Price · Currency is CAD 8.08
+0.22 (2.80%)
At close: Mar 30, 2026
TSX:METE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.03 | 8.09 | 7.98 | 8.08 | 8.08 | 2.80% | 20,005 |
| Mar 27, 2026 | 8.15 | 8.15 | 7.78 | 7.86 | 7.86 | -4.84% | 38,280 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.17 | 8.26 | 8.26 | -9.13% | 165,104 |
| Mar 25, 2026 | 9.15 | 9.18 | 9.06 | 9.09 | 9.09 | 0.78% | 6,236 |
| Mar 24, 2026 | 9.15 | 9.15 | 9.00 | 9.02 | 9.02 | -1.85% | 15,593 |
| Mar 23, 2026 | 9.16 | 9.24 | 9.14 | 9.19 | 9.19 | 2.45% | 9,091 |
| Mar 20, 2026 | 9.18 | 9.18 | 8.90 | 8.97 | 8.97 | -3.34% | 37,318 |
| Mar 19, 2026 | 9.37 | 9.37 | 9.19 | 9.28 | 9.28 | -1.54% | 19,254 |
| Mar 18, 2026 | 9.48 | 9.52 | 9.41 | 9.43 | 9.43 | -1.31% | 18,910 |
| Mar 17, 2026 | 9.69 | 9.73 | 9.54 | 9.55 | 9.55 | -0.21% | 16,236 |
| Mar 16, 2026 | 9.67 | 9.70 | 9.50 | 9.57 | 9.57 | 1.92% | 11,281 |
| Mar 13, 2026 | 9.60 | 9.62 | 9.32 | 9.39 | 9.39 | -3.69% | 105,945 |
| Mar 12, 2026 | 9.92 | 9.92 | 9.73 | 9.75 | 9.75 | -2.40% | 16,831 |
| Mar 11, 2026 | 10.00 | 10.00 | 9.90 | 9.99 | 9.99 | 0.40% | 3,384 |
| Mar 10, 2026 | 9.92 | 10.03 | 9.92 | 9.95 | 9.95 | 0.91% | 5,876 |
| Mar 9, 2026 | 9.66 | 9.86 | 9.50 | 9.86 | 9.86 | 0.51% | 22,850 |
| Mar 6, 2026 | 10.00 | 10.01 | 9.72 | 9.81 | 9.81 | -3.44% | 24,805 |
| Mar 5, 2026 | 10.16 | 10.18 | 9.98 | 10.16 | 10.16 | -0.39% | 15,541 |
| Mar 4, 2026 | 10.12 | 10.29 | 10.10 | 10.20 | 10.20 | 1.59% | 19,173 |
| Mar 3, 2026 | 10.02 | 10.04 | 9.81 | 10.04 | 10.04 | 0.10% | 17,945 |
| Mar 2, 2026 | 9.69 | 10.09 | 9.69 | 10.03 | 10.03 | 1.21% | 34,847 |
| Feb 27, 2026 | 9.98 | 9.98 | 9.73 | 9.91 | 9.91 | -3.69% | 41,530 |
| Feb 26, 2026 | 10.21 | 10.31 | 10.14 | 10.29 | 10.09 | 0.59% | 14,592 |
| Feb 25, 2026 | 10.06 | 10.23 | 10.06 | 10.23 | 10.03 | 2.66% | 34,911 |
| Feb 24, 2026 | 9.85 | 9.98 | 9.83 | 9.97 | 9.77 | 0.55% | 2,247 |
| Feb 23, 2026 | 10.19 | 10.19 | 9.91 | 9.91 | 9.72 | -2.94% | 8,547 |
| Feb 20, 2026 | 9.95 | 10.30 | 9.95 | 10.21 | 10.01 | 2.00% | 3,444 |
| Feb 19, 2026 | 9.94 | 10.02 | 9.94 | 10.01 | 9.82 | - | 9,155 |
| Feb 18, 2026 | 9.81 | 10.01 | 9.74 | 10.01 | 9.82 | 1.42% | 7,133 |
| Feb 17, 2026 | 9.90 | 9.93 | 9.77 | 9.87 | 9.68 | - | 27,937 |
| Feb 13, 2026 | 9.96 | 10.03 | 9.80 | 9.87 | 9.68 | -1.79% | 12,496 |
| Feb 12, 2026 | 10.30 | 10.30 | 9.98 | 10.05 | 9.85 | -2.62% | 14,195 |
| Feb 11, 2026 | 10.36 | 10.42 | 10.15 | 10.32 | 10.12 | 0.10% | 9,259 |
| Feb 10, 2026 | 10.38 | 10.40 | 10.29 | 10.31 | 10.11 | -0.96% | 31,206 |
| Feb 9, 2026 | 10.23 | 10.50 | 10.14 | 10.41 | 10.21 | 1.17% | 31,435 |
| Feb 6, 2026 | 10.24 | 10.34 | 10.02 | 10.29 | 10.09 | -0.58% | 49,734 |
| Feb 5, 2026 | 10.23 | 10.50 | 10.17 | 10.35 | 10.15 | 0.29% | 44,845 |
| Feb 4, 2026 | 10.60 | 10.60 | 10.31 | 10.32 | 10.12 | -2.82% | 55,282 |
| Feb 3, 2026 | 10.89 | 10.89 | 10.56 | 10.62 | 10.41 | -2.48% | 27,666 |
| Feb 2, 2026 | 10.99 | 11.05 | 10.84 | 10.89 | 10.68 | -1.18% | 28,440 |
| Jan 30, 2026 | 11.09 | 11.09 | 10.92 | 11.02 | 10.81 | -3.25% | 53,702 |
| Jan 29, 2026 | 11.05 | 11.41 | 11.04 | 11.39 | 10.97 | 9.94% | 212,226 |
| Jan 28, 2026 | 10.47 | 10.48 | 10.35 | 10.36 | 9.98 | -0.77% | 16,857 |
| Jan 27, 2026 | 10.53 | 10.53 | 10.34 | 10.44 | 10.06 | -0.95% | 30,298 |
| Jan 26, 2026 | 10.45 | 10.60 | 10.39 | 10.54 | 10.15 | 2.43% | 25,811 |
| Jan 23, 2026 | 10.14 | 10.43 | 10.14 | 10.29 | 9.91 | 0.98% | 23,199 |
| Jan 22, 2026 | 9.86 | 10.19 | 9.86 | 10.19 | 9.82 | 6.04% | 68,536 |
| Jan 21, 2026 | 9.45 | 9.64 | 9.37 | 9.61 | 9.26 | 1.59% | 23,515 |
| Jan 20, 2026 | 9.54 | 9.57 | 9.43 | 9.46 | 9.11 | -2.47% | 48,450 |
| Jan 19, 2026 | 9.78 | 9.84 | 9.70 | 9.70 | 9.34 | -1.12% | 36,766 |