Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada · Delayed Price · Currency is CAD 13.18
-0.36 (-2.66%)
Aug 1, 2025, 4:00 PM EDT
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.27 | 13.30 | 13.10 | 13.18 | - | -2.66% | 7,487 |
| Jul 31, 2025 | 13.40 | 13.65 | 13.40 | 13.54 | - | 10.26% | 19,445 |
| Jul 30, 2025 | 12.39 | 12.39 | 12.27 | 12.28 | - | -0.65% | 11,914 |
| Jul 29, 2025 | 12.60 | 12.60 | 12.36 | 12.36 | - | -2.06% | 6,450 |
| Jul 28, 2025 | 12.65 | 12.66 | 12.54 | 12.62 | - | 1.04% | 8,202 |
| Jul 25, 2025 | 12.57 | 12.63 | 12.49 | 12.49 | - | -0.08% | 5,347 |
| Jul 24, 2025 | 12.50 | 12.55 | 12.47 | 12.50 | - | 0.97% | 2,994 |
| Jul 23, 2025 | 12.39 | 12.39 | 12.38 | 12.38 | - | 1.31% | 1,462 |
| Jul 22, 2025 | 12.25 | 12.25 | 12.22 | 12.22 | - | -2.00% | 2,363 |
| Jul 21, 2025 | 12.54 | 12.54 | 12.42 | 12.47 | - | 1.14% | 6,339 |
| Jul 18, 2025 | 12.24 | 12.33 | 12.19 | 12.33 | - | 0.28% | 1,477 |
| Jul 17, 2025 | 12.31 | 12.32 | 12.27 | 12.30 | - | 0.37% | 5,876 |
| Jul 16, 2025 | 12.37 | 12.39 | 12.23 | 12.25 | - | -1.69% | 9,211 |
| Jul 15, 2025 | 12.51 | 12.51 | 12.45 | 12.46 | - | -1.03% | 4,708 |
| Jul 14, 2025 | 12.60 | 12.60 | 12.59 | 12.59 | - | 0.64% | 424 |
| Jul 11, 2025 | 12.45 | 12.51 | 12.45 | 12.51 | - | -1.26% | 1,566 |
| Jul 10, 2025 | 12.93 | 12.93 | 12.61 | 12.67 | - | -0.94% | 3,745 |
| Jul 9, 2025 | 12.60 | 12.83 | 12.60 | 12.79 | - | 2.08% | 3,469 |
| Jul 8, 2025 | 12.50 | 12.54 | 12.48 | 12.53 | - | 0.16% | 780 |
| Jul 7, 2025 | 12.51 | 12.60 | 12.47 | 12.51 | - | - | 9,808 |
| Jul 4, 2025 | 12.35 | 12.51 | 12.22 | 12.51 | - | 0.64% | 3,927 |
| Jul 3, 2025 | 12.51 | 12.51 | 12.36 | 12.43 | - | 0.32% | 1,304 |
| Jul 2, 2025 | 12.47 | 12.50 | 12.36 | 12.39 | - | -2.75% | 3,321 |
| Jun 30, 2025 | 12.87 | 12.87 | 12.74 | 12.74 | - | -1.77% | 1,017 |
| Jun 27, 2025 | 12.88 | 12.98 | 12.85 | 12.97 | - | 1.65% | 4,063 |
| Jun 26, 2025 | 12.54 | 12.77 | 12.54 | 12.76 | - | 1.75% | 1,185 |
| Jun 25, 2025 | 12.64 | 12.64 | 12.54 | 12.54 | - | -0.79% | 3,649 |
| Jun 24, 2025 | 12.68 | 12.68 | 12.45 | 12.64 | - | 2.10% | 3,255 |
| Jun 23, 2025 | 12.11 | 12.38 | 12.11 | 12.38 | - | 2.40% | 4,111 |
| Jun 20, 2025 | 12.20 | 12.20 | 12.04 | 12.09 | - | -0.98% | 1,488 |
| Jun 19, 2025 | 12.25 | 12.29 | 12.01 | 12.21 | - | -0.73% | 6,646 |
| Jun 18, 2025 | 12.30 | 12.33 | 12.28 | 12.30 | - | 0.24% | 1,211 |
| Jun 17, 2025 | 12.23 | 12.32 | 12.23 | 12.27 | - | - | 7,451 |
| Jun 16, 2025 | 12.26 | 12.27 | 12.12 | 12.27 | - | 2.85% | 1,612 |
| Jun 13, 2025 | 12.02 | 12.07 | 11.93 | 11.93 | - | -1.89% | 1,333 |
| Jun 12, 2025 | 12.10 | 12.16 | 12.08 | 12.16 | - | -0.33% | 779 |
| Jun 11, 2025 | 12.30 | 12.30 | 12.19 | 12.20 | - | -0.97% | 1,086 |
| Jun 10, 2025 | 12.25 | 12.36 | 12.25 | 12.32 | - | 0.65% | 8,748 |
| Jun 9, 2025 | 12.35 | 12.35 | 12.24 | 12.24 | - | -0.24% | 2,460 |
| Jun 6, 2025 | 12.24 | 12.27 | 12.21 | 12.27 | - | 1.49% | 1,212 |
| Jun 5, 2025 | 12.05 | 12.09 | 12.05 | 12.09 | - | 0.50% | 3,320 |
| Jun 4, 2025 | 11.95 | 12.03 | 11.95 | 12.03 | - | 2.04% | 2,855 |
| Jun 3, 2025 | 11.85 | 11.85 | 11.77 | 11.79 | - | -0.08% | 618 |
| Jun 2, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | - | 3.33% | 2,025 |
| May 30, 2025 | 11.55 | 11.55 | 11.27 | 11.42 | - | -1.89% | 13,533 |
| May 29, 2025 | 11.70 | 11.70 | 11.58 | 11.64 | - | -0.17% | 10,761 |
| May 28, 2025 | 11.75 | 11.75 | 11.64 | 11.66 | - | 0.26% | 8,321 |
| May 27, 2025 | 11.49 | 11.63 | 11.47 | 11.63 | - | -0.34% | 3,484 |
| May 26, 2025 | 11.36 | 11.79 | 11.36 | 11.67 | - | 4.01% | 18,546 |
| May 23, 2025 | 11.23 | 11.31 | 11.22 | 11.22 | - | -3.11% | 16,534 |