Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada · Delayed Price · Currency is CAD 7.61
-0.19 (-2.50%)
Oct 30, 2026, 3:25 PM EDT
TSX:METE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.63 | 7.78 | 7.56 | 7.61 | 7.61 | -2.50% | 100,218 |
| Oct 29, 2026 | 7.90 | 8.08 | 7.84 | 7.95 | 7.80 | 2.32% | 66,436 |
| Oct 28, 2026 | 7.96 | 7.96 | 7.72 | 7.77 | 7.62 | -1.77% | 103,470 |
| Oct 27, 2026 | 8.02 | 8.02 | 7.90 | 7.91 | 7.76 | -1.86% | 101,175 |
| Oct 26, 2026 | 8.20 | 8.30 | 8.03 | 8.06 | 7.91 | -2.18% | 58,408 |
| Oct 23, 2026 | 8.20 | 8.30 | 8.10 | 8.24 | 8.08 | -2.83% | 30,639 |
| Oct 22, 2026 | 8.77 | 8.77 | 8.20 | 8.48 | 8.32 | -6.81% | 114,152 |
| Oct 21, 2026 | 9.05 | 9.29 | 9.02 | 9.10 | 8.93 | 0.66% | 25,963 |
| Oct 20, 2026 | 9.10 | 9.10 | 8.85 | 9.04 | 8.87 | -2.16% | 26,709 |
| Oct 19, 2026 | 9.30 | 9.30 | 9.07 | 9.24 | 9.07 | -1.60% | 17,357 |
| Oct 16, 2026 | 9.63 | 9.63 | 9.22 | 9.39 | 9.21 | -2.74% | 31,516 |
| Oct 15, 2026 | 9.50 | 9.74 | 9.45 | 9.66 | 9.47 | -0.46% | 8,147 |
| Oct 14, 2026 | 9.95 | 9.96 | 9.67 | 9.70 | 9.52 | -2.71% | 19,295 |
| Oct 13, 2026 | 9.69 | 10.07 | 9.69 | 9.97 | 9.78 | 5.28% | 31,154 |
| Oct 9, 2026 | 9.49 | 9.58 | 9.46 | 9.47 | 9.29 | - | 21,120 |
| Oct 8, 2026 | 9.50 | 9.51 | 9.37 | 9.47 | 9.29 | -0.32% | 36,423 |
| Oct 7, 2026 | 9.73 | 9.73 | 9.49 | 9.50 | 9.32 | -1.96% | 14,785 |
| Oct 6, 2026 | 9.76 | 9.76 | 9.69 | 9.69 | 9.51 | -0.51% | 11,964 |
| Oct 5, 2026 | 9.71 | 9.80 | 9.71 | 9.74 | 9.56 | 1.25% | 11,099 |
| Oct 2, 2026 | 9.65 | 9.65 | 9.56 | 9.62 | 9.44 | -0.21% | 21,546 |
| Oct 1, 2026 | 9.51 | 9.64 | 9.50 | 9.64 | 9.46 | 1.47% | 11,428 |
| Sep 30, 2026 | 9.50 | 9.63 | 9.49 | 9.50 | 9.32 | -1.55% | 24,032 |
| Sep 29, 2026 | 9.54 | 9.65 | 9.40 | 9.65 | 9.47 | 2.88% | 17,299 |
| Sep 28, 2026 | 9.81 | 9.81 | 9.53 | 9.53 | 9.20 | -3.64% | 53,564 |
| Sep 25, 2026 | 10.02 | 10.03 | 9.84 | 9.89 | 9.55 | -2.27% | 12,946 |
| Sep 24, 2026 | 9.73 | 10.15 | 9.73 | 10.12 | 9.77 | 4.01% | 99,232 |
| Sep 23, 2026 | 9.72 | 9.97 | 9.72 | 9.73 | 9.40 | 1.14% | 50,900 |
| Sep 22, 2026 | 9.65 | 9.84 | 9.62 | 9.62 | 9.29 | -0.41% | 85,389 |
| Sep 21, 2026 | 8.98 | 9.80 | 8.98 | 9.66 | 9.33 | 10.02% | 239,452 |
| Sep 18, 2026 | 9.00 | 9.00 | 8.78 | 8.78 | 8.48 | -1.90% | 49,655 |
| Sep 17, 2026 | 8.88 | 8.97 | 8.82 | 8.95 | 8.64 | 0.79% | 20,051 |
| Sep 16, 2026 | 8.86 | 8.97 | 8.85 | 8.88 | 8.58 | 0.91% | 26,883 |
| Sep 15, 2026 | 8.74 | 8.85 | 8.71 | 8.80 | 8.50 | 1.15% | 16,392 |
| Sep 14, 2026 | 8.62 | 8.74 | 8.58 | 8.70 | 8.40 | 2.11% | 57,788 |
| Sep 11, 2026 | 8.60 | 8.68 | 8.52 | 8.52 | 8.23 | 0.83% | 12,973 |
| Sep 10, 2026 | 8.53 | 8.63 | 8.43 | 8.45 | 8.16 | -0.94% | 22,480 |
| Sep 9, 2026 | 8.40 | 8.57 | 8.34 | 8.53 | 8.24 | 6.09% | 112,122 |
| Sep 8, 2026 | 8.08 | 8.15 | 8.03 | 8.04 | 7.76 | -1.35% | 25,813 |
| Sep 4, 2026 | 8.11 | 8.15 | 8.06 | 8.15 | 7.87 | 1.88% | 38,210 |
| Sep 3, 2026 | 7.92 | 8.11 | 7.92 | 8.00 | 7.73 | 2.04% | 37,255 |
| Sep 2, 2026 | 7.67 | 7.92 | 7.67 | 7.84 | 7.57 | 2.48% | 56,048 |
| Sep 1, 2026 | 7.45 | 7.74 | 7.37 | 7.65 | 7.39 | 0.79% | 88,474 |
| Aug 31, 2026 | 7.70 | 7.70 | 7.55 | 7.59 | 7.33 | -1.04% | 23,995 |
| Aug 28, 2026 | 7.71 | 7.93 | 7.71 | 7.82 | 7.41 | 1.69% | 32,461 |
| Aug 27, 2026 | 7.81 | 7.92 | 7.65 | 7.69 | 7.28 | -1.28% | 52,459 |
| Aug 26, 2026 | 7.94 | 7.96 | 7.62 | 7.79 | 7.38 | 1.70% | 53,209 |
| Aug 25, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.26 | 1.86% | 14,647 |
| Aug 24, 2026 | 7.38 | 7.54 | 7.34 | 7.52 | 7.12 | 2.59% | 26,835 |
| Aug 21, 2026 | 7.29 | 7.38 | 7.29 | 7.33 | 6.94 | 0.69% | 8,759 |
| Aug 20, 2026 | 7.30 | 7.31 | 7.18 | 7.28 | 6.90 | -0.27% | 57,820 |