Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada · Delayed Price · Currency is CAD 8.19
-0.25 (-2.96%)
At close: Jun 10, 2026
TSX:METE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8.38 | 8.46 | 8.19 | 8.19 | 8.19 | -2.96% | 49,858 |
| Jun 9, 2026 | 8.54 | 8.62 | 8.37 | 8.44 | 8.44 | 0.30% | 19,391 |
| Jun 8, 2026 | 8.52 | 8.52 | 8.31 | 8.42 | 8.42 | -1.41% | 22,255 |
| Jun 5, 2026 | 9.01 | 9.01 | 8.36 | 8.54 | 8.54 | -5.69% | 70,649 |
| Jun 4, 2026 | 8.96 | 9.23 | 8.96 | 9.05 | 9.05 | 0.95% | 15,835 |
| Jun 3, 2026 | 8.64 | 8.98 | 8.63 | 8.97 | 8.97 | 5.47% | 25,640 |
| Jun 2, 2026 | 8.64 | 8.70 | 8.50 | 8.50 | 8.50 | -0.87% | 44,576 |
| Jun 1, 2026 | 8.90 | 8.91 | 8.57 | 8.58 | 8.58 | -5.04% | 72,729 |
| May 29, 2026 | 9.13 | 9.13 | 8.93 | 9.03 | 9.03 | -0.66% | 16,109 |
| May 28, 2026 | 9.39 | 9.39 | 9.18 | 9.26 | 9.09 | -0.32% | 27,514 |
| May 27, 2026 | 8.95 | 9.29 | 8.90 | 9.29 | 9.12 | 4.03% | 24,219 |
| May 26, 2026 | 8.89 | 8.93 | 8.82 | 8.93 | 8.77 | -0.56% | 28,859 |
| May 25, 2026 | 8.98 | 9.15 | 8.95 | 8.98 | 8.82 | 1.01% | 16,405 |
| May 22, 2026 | 8.85 | 8.94 | 8.85 | 8.89 | 8.73 | 0.79% | 10,367 |
| May 21, 2026 | 8.74 | 8.83 | 8.65 | 8.82 | 8.66 | 0.80% | 13,405 |
| May 20, 2026 | 8.69 | 8.76 | 8.65 | 8.75 | 8.59 | 0.23% | 12,432 |
| May 19, 2026 | 8.76 | 8.86 | 8.68 | 8.73 | 8.57 | -1.58% | 73,054 |
| May 15, 2026 | 8.85 | 8.97 | 8.81 | 8.87 | 8.71 | -0.67% | 23,134 |
| May 14, 2026 | 8.90 | 8.99 | 8.87 | 8.93 | 8.77 | 0.45% | 11,031 |
| May 13, 2026 | 8.62 | 8.93 | 8.58 | 8.89 | 8.73 | 2.89% | 28,671 |
| May 12, 2026 | 8.55 | 8.65 | 8.50 | 8.64 | 8.48 | 0.82% | 34,637 |
| May 11, 2026 | 8.69 | 8.69 | 8.56 | 8.57 | 8.41 | -2.06% | 55,148 |
| May 8, 2026 | 8.87 | 8.87 | 8.71 | 8.75 | 8.59 | -1.02% | 36,667 |
| May 7, 2026 | 8.82 | 8.95 | 8.78 | 8.84 | 8.68 | 0.91% | 15,372 |
| May 6, 2026 | 8.63 | 8.84 | 8.53 | 8.76 | 8.60 | 1.45% | 51,221 |
| May 5, 2026 | 8.74 | 8.74 | 8.57 | 8.64 | 8.48 | -1.03% | 26,674 |
| May 4, 2026 | 8.72 | 8.76 | 8.60 | 8.73 | 8.56 | 0.52% | 30,541 |
| May 1, 2026 | 8.79 | 8.79 | 8.64 | 8.68 | 8.52 | -0.91% | 70,794 |
| Apr 30, 2026 | 9.20 | 9.20 | 8.58 | 8.76 | 8.60 | -8.94% | 258,227 |
| Apr 29, 2026 | 9.86 | 9.86 | 9.77 | 9.79 | 9.44 | -0.41% | 7,726 |
| Apr 28, 2026 | 9.90 | 9.90 | 9.75 | 9.83 | 9.48 | -0.66% | 8,197 |
| Apr 27, 2026 | 9.71 | 9.92 | 9.71 | 9.90 | 9.54 | 0.15% | 56,803 |
| Apr 24, 2026 | 9.69 | 9.92 | 9.60 | 9.88 | 9.53 | 2.28% | 14,874 |
| Apr 23, 2026 | 9.77 | 9.78 | 9.60 | 9.66 | 9.32 | -2.23% | 21,321 |
| Apr 22, 2026 | 9.85 | 9.90 | 9.80 | 9.88 | 9.53 | 0.92% | 15,317 |
| Apr 21, 2026 | 9.86 | 9.86 | 9.75 | 9.79 | 9.44 | 0.26% | 4,113 |
| Apr 20, 2026 | 10.03 | 10.03 | 9.76 | 9.77 | 9.42 | -3.32% | 14,312 |
| Apr 17, 2026 | 9.90 | 10.10 | 9.86 | 10.10 | 9.74 | 1.41% | 67,877 |
| Apr 16, 2026 | 9.89 | 9.96 | 9.85 | 9.96 | 9.61 | 0.71% | 10,366 |
| Apr 15, 2026 | 9.81 | 9.95 | 9.81 | 9.89 | 9.54 | 0.92% | 10,981 |
| Apr 14, 2026 | 9.52 | 9.81 | 9.49 | 9.80 | 9.45 | 4.09% | 33,558 |
| Apr 13, 2026 | 9.36 | 9.43 | 9.32 | 9.42 | 9.08 | 0.16% | 16,941 |
| Apr 10, 2026 | 9.39 | 9.45 | 9.35 | 9.40 | 9.07 | 0.32% | 3,415 |
| Apr 9, 2026 | 9.38 | 9.44 | 9.29 | 9.37 | 9.04 | 1.74% | 15,212 |
| Apr 8, 2026 | 9.06 | 9.38 | 8.84 | 9.21 | 8.88 | 7.34% | 42,964 |
| Apr 7, 2026 | 8.56 | 8.58 | 8.44 | 8.58 | 8.28 | - | 19,155 |
| Apr 6, 2026 | 8.67 | 8.67 | 8.58 | 8.58 | 8.28 | -0.35% | 8,034 |
| Apr 2, 2026 | 8.49 | 8.64 | 8.40 | 8.61 | 8.31 | -0.46% | 7,742 |
| Apr 1, 2026 | 8.65 | 8.81 | 8.58 | 8.65 | 8.34 | 1.65% | 5,587 |
| Mar 31, 2026 | 8.24 | 8.54 | 8.24 | 8.51 | 8.21 | 7.59% | 19,504 |