Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada · Delayed Price · Currency is CAD 8.13
+0.24 (3.04%)
Aug 13, 2026, 3:56 PM EST
TSX:METE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.92 | 8.14 | 7.91 | 8.13 | 8.13 | 3.04% | 12,377 |
| Aug 12, 2026 | 8.19 | 8.26 | 7.89 | 7.89 | 7.89 | -3.72% | 76,569 |
| Aug 11, 2026 | 8.20 | 8.37 | 8.14 | 8.20 | 8.20 | 0.68% | 36,406 |
| Aug 10, 2026 | 8.27 | 8.32 | 8.11 | 8.14 | 8.14 | - | 19,724 |
| Aug 7, 2026 | 8.00 | 8.18 | 8.00 | 8.14 | 8.14 | 0.99% | 10,222 |
| Aug 6, 2026 | 8.05 | 8.17 | 8.05 | 8.06 | 8.06 | -0.37% | 26,685 |
| Aug 5, 2026 | 8.33 | 8.33 | 7.94 | 8.09 | 8.09 | 0.12% | 79,744 |
| Aug 4, 2026 | 7.82 | 8.15 | 7.82 | 8.08 | 8.08 | 7.16% | 104,541 |
| Jul 31, 2026 | 7.37 | 7.55 | 7.28 | 7.54 | 7.54 | 4.14% | 52,635 |
| Jul 30, 2026 | 7.45 | 7.46 | 7.21 | 7.41 | 7.24 | -9.52% | 247,593 |
| Jul 29, 2026 | 8.33 | 8.46 | 8.19 | 8.19 | 8.00 | -2.44% | 23,586 |
| Jul 28, 2026 | 8.42 | 8.42 | 8.32 | 8.40 | 8.20 | -0.12% | 10,496 |
| Jul 27, 2026 | 8.58 | 8.66 | 8.41 | 8.41 | 8.21 | -0.18% | 16,612 |
| Jul 24, 2026 | 8.57 | 8.63 | 8.42 | 8.42 | 8.23 | -1.98% | 7,310 |
| Jul 23, 2026 | 8.64 | 8.68 | 8.45 | 8.59 | 8.39 | -3.91% | 29,094 |
| Jul 22, 2026 | 9.22 | 9.22 | 8.91 | 8.94 | 8.73 | -2.93% | 10,842 |
| Jul 21, 2026 | 9.41 | 9.41 | 9.21 | 9.21 | 9.00 | -0.11% | 2,649 |
| Jul 20, 2026 | 9.14 | 9.30 | 9.04 | 9.22 | 9.01 | 0.44% | 6,823 |
| Jul 17, 2026 | 9.23 | 9.23 | 8.88 | 9.18 | 8.97 | -2.50% | 22,476 |
| Jul 16, 2026 | 9.57 | 9.66 | 9.40 | 9.42 | 9.20 | -2.64% | 6,878 |
| Jul 15, 2026 | 9.50 | 9.72 | 9.50 | 9.67 | 9.45 | 2.55% | 16,801 |
| Jul 14, 2026 | 9.35 | 9.46 | 9.35 | 9.43 | 9.21 | 0.53% | 4,402 |
| Jul 13, 2026 | 9.52 | 9.64 | 9.38 | 9.38 | 9.16 | -2.19% | 12,750 |
| Jul 10, 2026 | 9.39 | 9.65 | 9.39 | 9.59 | 9.37 | 5.27% | 106,406 |
| Jul 9, 2026 | 8.46 | 9.11 | 8.34 | 9.11 | 8.90 | 4.83% | 31,940 |
| Jul 8, 2026 | 8.92 | 8.92 | 8.64 | 8.69 | 8.49 | -2.47% | 21,950 |
| Jul 7, 2026 | 8.80 | 9.00 | 8.73 | 8.91 | 8.71 | 2.89% | 38,375 |
| Jul 6, 2026 | 8.44 | 8.70 | 8.44 | 8.66 | 8.46 | 2.61% | 21,970 |
| Jul 3, 2026 | 8.40 | 8.53 | 8.40 | 8.44 | 8.25 | 1.08% | 11,613 |
| Jul 2, 2026 | 8.48 | 8.71 | 8.34 | 8.35 | 8.16 | 3.47% | 61,006 |
| Jun 30, 2026 | 8.10 | 8.10 | 7.90 | 8.07 | 7.88 | 0.25% | 13,967 |
| Jun 29, 2026 | 8.25 | 8.33 | 8.22 | 8.22 | 7.87 | 2.75% | 12,584 |
| Jun 26, 2026 | 7.83 | 8.09 | 7.83 | 8.00 | 7.65 | 1.65% | 25,382 |
| Jun 25, 2026 | 8.12 | 8.13 | 7.87 | 7.87 | 7.53 | -3.55% | 35,541 |
| Jun 24, 2026 | 8.23 | 8.26 | 8.12 | 8.16 | 7.81 | -0.73% | 11,322 |
| Jun 23, 2026 | 8.16 | 8.35 | 8.16 | 8.22 | 7.87 | - | 8,628 |
| Jun 22, 2026 | 8.33 | 8.40 | 8.15 | 8.22 | 7.87 | -1.67% | 22,513 |
| Jun 19, 2026 | 8.45 | 8.47 | 8.33 | 8.36 | 8.00 | -0.95% | 4,943 |
| Jun 18, 2026 | 8.39 | 8.44 | 8.17 | 8.44 | 8.08 | 2.55% | 29,089 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.23 | 8.23 | 7.87 | -5.94% | 54,949 |
| Jun 16, 2026 | 8.64 | 8.78 | 8.60 | 8.75 | 8.37 | 1.86% | 14,595 |
| Jun 15, 2026 | 8.48 | 8.71 | 8.48 | 8.59 | 8.22 | 5.40% | 43,362 |
| Jun 12, 2026 | 8.28 | 8.28 | 8.06 | 8.15 | 7.80 | 0.25% | 22,652 |
| Jun 11, 2026 | 8.16 | 8.20 | 8.00 | 8.13 | 7.78 | -0.73% | 42,155 |
| Jun 10, 2026 | 8.38 | 8.46 | 8.19 | 8.19 | 7.84 | -2.96% | 49,858 |
| Jun 9, 2026 | 8.54 | 8.62 | 8.37 | 8.44 | 8.08 | 0.30% | 19,391 |
| Jun 8, 2026 | 8.52 | 8.52 | 8.31 | 8.42 | 8.05 | -1.41% | 22,255 |
| Jun 5, 2026 | 9.01 | 9.01 | 8.36 | 8.54 | 8.17 | -5.69% | 70,649 |
| Jun 4, 2026 | 8.96 | 9.23 | 8.96 | 9.05 | 8.66 | 0.95% | 15,835 |
| Jun 3, 2026 | 8.64 | 8.98 | 8.63 | 8.97 | 8.58 | 5.47% | 25,640 |