Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada
· Delayed Price · Currency is CAD 11.98
+0.06 (0.50%)
May 14, 2025, 9:30 AM EDT
TSX:METE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 12.03 | 12.06 | 11.98 | 12.05 | - | 1.05% | 25,392 |
| May 13, 2025 | 11.82 | 12.04 | 11.82 | 11.92 | - | 1.97% | 3,130 |
| May 12, 2025 | 11.47 | 11.70 | 11.40 | 11.69 | - | 8.24% | 10,413 |
| May 9, 2025 | 10.88 | 10.88 | 10.77 | 10.80 | - | -0.46% | 1,703 |
| May 8, 2025 | 10.93 | 11.00 | 10.81 | 10.85 | - | 1.02% | 2,742 |
| May 7, 2025 | 10.56 | 10.74 | 10.56 | 10.74 | - | 2.29% | 560 |
| May 6, 2025 | 10.76 | 10.76 | 10.50 | 10.50 | - | -2.42% | 1,221 |
| May 5, 2025 | 10.60 | 10.80 | 10.60 | 10.76 | - | 0.37% | 4,784 |
| May 2, 2025 | 10.49 | 10.80 | 10.45 | 10.72 | - | 3.57% | 6,749 |
| May 1, 2025 | 10.64 | 10.64 | 10.35 | 10.35 | - | 5.83% | 3,470 |
| Apr 30, 2025 | 9.67 | 9.78 | 9.50 | 9.78 | - | -3.93% | 4,475 |
| Apr 29, 2025 | 10.00 | 10.18 | 10.00 | 10.18 | - | 1.09% | 3,853 |
| Apr 28, 2025 | 10.16 | 10.21 | 9.95 | 10.07 | - | 0.40% | 31,055 |
| Apr 25, 2025 | 10.05 | 10.05 | 9.85 | 10.03 | - | 2.87% | 8,495 |
| Apr 24, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | - | 2.85% | 306 |
| Apr 23, 2025 | 9.25 | 9.75 | 9.25 | 9.48 | - | 4.98% | 12,249 |
| Apr 22, 2025 | 8.86 | 9.09 | 8.83 | 9.03 | - | 3.20% | 7,676 |
| Apr 21, 2025 | 8.87 | 8.87 | 8.69 | 8.75 | - | -3.85% | 4,366 |
| Apr 17, 2025 | 9.22 | 9.22 | 9.05 | 9.10 | - | -0.33% | 3,094 |
| Apr 16, 2025 | 9.28 | 9.34 | 9.00 | 9.13 | - | -4.99% | 9,169 |
| Apr 15, 2025 | 9.74 | 9.78 | 9.51 | 9.61 | - | -1.23% | 6,544 |
| Apr 14, 2025 | 10.23 | 10.23 | 9.70 | 9.73 | - | -2.89% | 5,962 |
| Apr 11, 2025 | 9.99 | 10.02 | 9.86 | 10.02 | - | -0.60% | 7,413 |
| Apr 10, 2025 | 10.75 | 10.75 | 10.00 | 10.08 | - | -8.45% | 6,447 |
| Apr 9, 2025 | 9.35 | 11.07 | 9.35 | 11.01 | - | 16.26% | 13,807 |
| Apr 8, 2025 | 10.12 | 10.14 | 9.40 | 9.47 | - | -1.66% | 4,423 |
| Apr 7, 2025 | 9.05 | 9.63 | 8.81 | 9.63 | - | 2.99% | 11,873 |
| Apr 4, 2025 | 9.45 | 9.52 | 9.14 | 9.35 | - | -5.56% | 7,400 |
| Apr 3, 2025 | 10.41 | 10.41 | 9.90 | 9.90 | - | -12.47% | 29,769 |
| Apr 2, 2025 | 10.82 | 11.46 | 10.82 | 11.31 | - | 0.09% | 2,056 |
| Apr 1, 2025 | 11.07 | 11.38 | 11.07 | 11.30 | - | 0.98% | 2,815 |
| Mar 31, 2025 | 11.00 | 11.20 | 10.65 | 11.19 | - | -1.41% | 2,364 |
| Mar 28, 2025 | 11.87 | 11.87 | 11.29 | 11.35 | - | -4.70% | 34,823 |
| Mar 27, 2025 | 11.92 | 12.13 | 11.91 | 11.91 | - | -1.57% | 4,615 |
| Mar 26, 2025 | 12.39 | 12.39 | 12.00 | 12.10 | - | -2.34% | 6,031 |
| Mar 25, 2025 | 12.62 | 12.62 | 12.39 | 12.39 | - | 0.49% | 1,463 |
| Mar 24, 2025 | 12.15 | 12.33 | 12.14 | 12.33 | - | 4.76% | 3,655 |
| Mar 21, 2025 | 11.53 | 11.80 | 11.47 | 11.77 | - | 2.17% | 5,382 |
| Mar 20, 2025 | 11.64 | 12.01 | 11.51 | 11.52 | - | 0.35% | 11,465 |
| Mar 19, 2025 | 11.55 | 11.55 | 11.30 | 11.48 | - | 0.53% | 11,061 |
| Mar 18, 2025 | 11.50 | 11.57 | 11.29 | 11.42 | - | -4.19% | 4,309 |
| Mar 17, 2025 | 12.06 | 12.09 | 11.82 | 11.92 | - | -1.00% | 14,630 |
| Mar 14, 2025 | 11.96 | 12.05 | 11.96 | 12.04 | - | 2.82% | 16,901 |
| Mar 13, 2025 | 11.89 | 11.89 | 11.67 | 11.71 | - | -5.41% | 10,170 |
| Mar 12, 2025 | 12.48 | 12.48 | 12.34 | 12.38 | - | 2.48% | 2,926 |
| Mar 11, 2025 | 11.81 | 12.12 | 11.81 | 12.08 | - | 1.43% | 15,679 |
| Mar 10, 2025 | 12.18 | 12.18 | 11.67 | 11.91 | - | -5.02% | 9,259 |
| Mar 7, 2025 | 12.69 | 12.70 | 11.90 | 12.54 | - | 0.32% | 9,691 |
| Mar 6, 2025 | 13.19 | 13.19 | 12.50 | 12.50 | - | -5.23% | 3,723 |
| Mar 5, 2025 | 13.03 | 13.21 | 13.02 | 13.19 | - | 1.77% | 6,660 |