Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada · Delayed Price · Currency is CAD 9.83
-0.06 (-0.66%)
At close: Apr 28, 2026
TSX:METE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.90 | 9.90 | 9.75 | 9.83 | 9.83 | -0.66% | 8,197 |
| Apr 27, 2026 | 9.71 | 9.92 | 9.71 | 9.90 | 9.90 | 0.15% | 56,803 |
| Apr 24, 2026 | 9.69 | 9.92 | 9.60 | 9.88 | 9.88 | 2.28% | 14,874 |
| Apr 23, 2026 | 9.77 | 9.78 | 9.60 | 9.66 | 9.66 | -2.23% | 21,321 |
| Apr 22, 2026 | 9.85 | 9.90 | 9.80 | 9.88 | 9.88 | 0.92% | 15,317 |
| Apr 21, 2026 | 9.86 | 9.86 | 9.75 | 9.79 | 9.79 | 0.26% | 4,113 |
| Apr 20, 2026 | 10.03 | 10.03 | 9.76 | 9.77 | 9.77 | -3.32% | 14,312 |
| Apr 17, 2026 | 9.90 | 10.10 | 9.86 | 10.10 | 10.10 | 1.41% | 67,877 |
| Apr 16, 2026 | 9.89 | 9.96 | 9.85 | 9.96 | 9.96 | 0.71% | 10,366 |
| Apr 15, 2026 | 9.81 | 9.95 | 9.81 | 9.89 | 9.89 | 0.92% | 10,981 |
| Apr 14, 2026 | 9.52 | 9.81 | 9.49 | 9.80 | 9.80 | 4.09% | 33,558 |
| Apr 13, 2026 | 9.36 | 9.43 | 9.32 | 9.42 | 9.42 | 0.16% | 16,941 |
| Apr 10, 2026 | 9.39 | 9.45 | 9.35 | 9.40 | 9.40 | 0.32% | 3,415 |
| Apr 9, 2026 | 9.38 | 9.44 | 9.29 | 9.37 | 9.37 | 1.74% | 15,212 |
| Apr 8, 2026 | 9.06 | 9.38 | 8.84 | 9.21 | 9.21 | 7.34% | 42,964 |
| Apr 7, 2026 | 8.56 | 8.58 | 8.44 | 8.58 | 8.58 | - | 19,155 |
| Apr 6, 2026 | 8.67 | 8.67 | 8.58 | 8.58 | 8.58 | -0.35% | 8,034 |
| Apr 2, 2026 | 8.49 | 8.64 | 8.40 | 8.61 | 8.61 | -0.46% | 7,742 |
| Apr 1, 2026 | 8.65 | 8.81 | 8.58 | 8.65 | 8.65 | 1.65% | 5,587 |
| Mar 31, 2026 | 8.24 | 8.54 | 8.24 | 8.51 | 8.51 | 5.32% | 19,504 |
| Mar 30, 2026 | 8.03 | 8.09 | 7.98 | 8.08 | 7.91 | 2.80% | 20,005 |
| Mar 27, 2026 | 8.15 | 8.15 | 7.78 | 7.86 | 7.69 | -4.84% | 38,280 |
| Mar 26, 2026 | 9.00 | 9.00 | 8.17 | 8.26 | 8.09 | -9.13% | 165,134 |
| Mar 25, 2026 | 9.15 | 9.18 | 9.06 | 9.09 | 8.90 | 0.78% | 6,236 |
| Mar 24, 2026 | 9.15 | 9.15 | 9.00 | 9.02 | 8.83 | -1.85% | 15,593 |
| Mar 23, 2026 | 9.16 | 9.24 | 9.14 | 9.19 | 9.00 | 2.45% | 9,091 |
| Mar 20, 2026 | 9.18 | 9.18 | 8.90 | 8.97 | 8.78 | -3.34% | 37,318 |
| Mar 19, 2026 | 9.37 | 9.37 | 9.19 | 9.28 | 9.08 | -1.54% | 19,254 |
| Mar 18, 2026 | 9.48 | 9.52 | 9.41 | 9.43 | 9.23 | -1.31% | 18,910 |
| Mar 17, 2026 | 9.69 | 9.73 | 9.54 | 9.55 | 9.35 | -0.21% | 16,236 |
| Mar 16, 2026 | 9.67 | 9.70 | 9.50 | 9.57 | 9.37 | 1.92% | 11,281 |
| Mar 13, 2026 | 9.60 | 9.62 | 9.32 | 9.39 | 9.19 | -3.69% | 105,945 |
| Mar 12, 2026 | 9.92 | 9.92 | 9.73 | 9.75 | 9.54 | -2.40% | 16,831 |
| Mar 11, 2026 | 10.00 | 10.00 | 9.90 | 9.99 | 9.78 | 0.40% | 3,384 |
| Mar 10, 2026 | 9.92 | 10.03 | 9.92 | 9.95 | 9.74 | 0.91% | 5,876 |
| Mar 9, 2026 | 9.66 | 9.86 | 9.50 | 9.86 | 9.65 | 0.51% | 22,850 |
| Mar 6, 2026 | 10.00 | 10.01 | 9.72 | 9.81 | 9.60 | -3.44% | 24,805 |
| Mar 5, 2026 | 10.16 | 10.18 | 9.98 | 10.16 | 9.95 | -0.39% | 15,541 |
| Mar 4, 2026 | 10.12 | 10.29 | 10.10 | 10.20 | 9.99 | 1.59% | 19,173 |
| Mar 3, 2026 | 10.02 | 10.04 | 9.81 | 10.04 | 9.83 | 0.10% | 17,945 |
| Mar 2, 2026 | 9.69 | 10.09 | 9.69 | 10.03 | 9.82 | 1.21% | 34,847 |
| Feb 27, 2026 | 9.98 | 9.98 | 9.73 | 9.91 | 9.70 | -3.69% | 41,530 |
| Feb 26, 2026 | 10.21 | 10.31 | 10.14 | 10.29 | 9.88 | 0.59% | 14,592 |
| Feb 25, 2026 | 10.06 | 10.23 | 10.06 | 10.23 | 9.82 | 2.66% | 34,911 |
| Feb 24, 2026 | 9.85 | 9.98 | 9.83 | 9.97 | 9.57 | 0.55% | 2,247 |
| Feb 23, 2026 | 10.19 | 10.19 | 9.91 | 9.91 | 9.51 | -2.94% | 8,547 |
| Feb 20, 2026 | 9.95 | 10.30 | 9.95 | 10.21 | 9.80 | 2.00% | 3,444 |
| Feb 19, 2026 | 9.94 | 10.02 | 9.94 | 10.01 | 9.61 | - | 9,155 |
| Feb 18, 2026 | 9.81 | 10.01 | 9.74 | 10.01 | 9.61 | 1.42% | 7,133 |
| Feb 17, 2026 | 9.90 | 9.93 | 9.77 | 9.87 | 9.47 | - | 27,937 |