Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada · Delayed Price · Currency is CAD 8.07
+0.02 (0.25%)
At close: Jun 30, 2026
TSX:METE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.10 | 8.10 | 7.90 | 8.07 | 8.07 | 0.25% | 13,967 |
| Jun 29, 2026 | 8.25 | 8.33 | 8.22 | 8.22 | 8.05 | 2.75% | 12,584 |
| Jun 26, 2026 | 7.83 | 8.09 | 7.83 | 8.00 | 7.83 | 1.65% | 25,382 |
| Jun 25, 2026 | 8.12 | 8.13 | 7.87 | 7.87 | 7.71 | -3.55% | 35,541 |
| Jun 24, 2026 | 8.23 | 8.26 | 8.12 | 8.16 | 7.99 | -0.73% | 11,322 |
| Jun 23, 2026 | 8.16 | 8.35 | 8.16 | 8.22 | 8.05 | - | 8,628 |
| Jun 22, 2026 | 8.33 | 8.40 | 8.15 | 8.22 | 8.05 | -1.67% | 22,513 |
| Jun 19, 2026 | 8.45 | 8.47 | 8.33 | 8.36 | 8.19 | -0.95% | 4,943 |
| Jun 18, 2026 | 8.39 | 8.44 | 8.17 | 8.44 | 8.27 | 2.55% | 29,089 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.23 | 8.23 | 8.06 | -5.94% | 54,949 |
| Jun 16, 2026 | 8.64 | 8.78 | 8.60 | 8.75 | 8.57 | 1.86% | 14,595 |
| Jun 15, 2026 | 8.48 | 8.71 | 8.48 | 8.59 | 8.41 | 5.40% | 43,362 |
| Jun 12, 2026 | 8.28 | 8.28 | 8.06 | 8.15 | 7.98 | 0.25% | 22,652 |
| Jun 11, 2026 | 8.16 | 8.20 | 8.00 | 8.13 | 7.96 | -0.73% | 42,155 |
| Jun 10, 2026 | 8.38 | 8.46 | 8.19 | 8.19 | 8.02 | -2.96% | 49,858 |
| Jun 9, 2026 | 8.54 | 8.62 | 8.37 | 8.44 | 8.27 | 0.30% | 19,391 |
| Jun 8, 2026 | 8.52 | 8.52 | 8.31 | 8.42 | 8.24 | -1.41% | 22,255 |
| Jun 5, 2026 | 9.01 | 9.01 | 8.36 | 8.54 | 8.36 | -5.69% | 70,649 |
| Jun 4, 2026 | 8.96 | 9.23 | 8.96 | 9.05 | 8.86 | 0.95% | 15,835 |
| Jun 3, 2026 | 8.64 | 8.98 | 8.63 | 8.97 | 8.78 | 5.47% | 25,640 |
| Jun 2, 2026 | 8.64 | 8.70 | 8.50 | 8.50 | 8.32 | -0.87% | 44,576 |
| Jun 1, 2026 | 8.90 | 8.91 | 8.57 | 8.58 | 8.40 | -5.04% | 72,729 |
| May 29, 2026 | 9.13 | 9.13 | 8.93 | 9.03 | 8.84 | -0.66% | 16,109 |
| May 28, 2026 | 9.39 | 9.39 | 9.18 | 9.26 | 8.90 | -0.32% | 27,514 |
| May 27, 2026 | 8.95 | 9.29 | 8.90 | 9.29 | 8.93 | 4.03% | 24,219 |
| May 26, 2026 | 8.89 | 8.93 | 8.82 | 8.93 | 8.58 | -0.56% | 28,859 |
| May 25, 2026 | 8.98 | 9.15 | 8.95 | 8.98 | 8.63 | 1.01% | 16,405 |
| May 22, 2026 | 8.85 | 8.94 | 8.85 | 8.89 | 8.55 | 0.79% | 10,367 |
| May 21, 2026 | 8.74 | 8.83 | 8.65 | 8.82 | 8.48 | 0.80% | 13,405 |
| May 20, 2026 | 8.69 | 8.76 | 8.65 | 8.75 | 8.41 | 0.23% | 12,432 |
| May 19, 2026 | 8.76 | 8.86 | 8.68 | 8.73 | 8.39 | -1.58% | 73,054 |
| May 15, 2026 | 8.85 | 8.97 | 8.81 | 8.87 | 8.53 | -0.67% | 23,134 |
| May 14, 2026 | 8.90 | 8.99 | 8.87 | 8.93 | 8.58 | 0.45% | 11,031 |
| May 13, 2026 | 8.62 | 8.93 | 8.58 | 8.89 | 8.55 | 2.89% | 28,671 |
| May 12, 2026 | 8.55 | 8.65 | 8.50 | 8.64 | 8.31 | 0.82% | 34,637 |
| May 11, 2026 | 8.69 | 8.69 | 8.56 | 8.57 | 8.24 | -2.06% | 55,148 |
| May 8, 2026 | 8.87 | 8.87 | 8.71 | 8.75 | 8.41 | -1.02% | 36,667 |
| May 7, 2026 | 8.82 | 8.95 | 8.78 | 8.84 | 8.50 | 0.91% | 15,372 |
| May 6, 2026 | 8.63 | 8.84 | 8.53 | 8.76 | 8.42 | 1.45% | 51,221 |
| May 5, 2026 | 8.74 | 8.74 | 8.57 | 8.64 | 8.30 | -1.03% | 26,674 |
| May 4, 2026 | 8.72 | 8.76 | 8.60 | 8.73 | 8.39 | 0.52% | 30,541 |
| May 1, 2026 | 8.79 | 8.79 | 8.64 | 8.68 | 8.34 | -0.91% | 70,794 |
| Apr 30, 2026 | 9.20 | 9.20 | 8.58 | 8.76 | 8.42 | -8.94% | 258,227 |
| Apr 29, 2026 | 9.86 | 9.86 | 9.77 | 9.79 | 9.25 | -0.41% | 7,726 |
| Apr 28, 2026 | 9.90 | 9.90 | 9.75 | 9.83 | 9.29 | -0.66% | 8,197 |
| Apr 27, 2026 | 9.71 | 9.92 | 9.71 | 9.90 | 9.35 | 0.15% | 56,803 |
| Apr 24, 2026 | 9.69 | 9.92 | 9.60 | 9.88 | 9.33 | 2.28% | 14,874 |
| Apr 23, 2026 | 9.77 | 9.78 | 9.60 | 9.66 | 9.13 | -2.23% | 21,321 |
| Apr 22, 2026 | 9.85 | 9.90 | 9.80 | 9.88 | 9.33 | 0.92% | 15,317 |
| Apr 21, 2026 | 9.86 | 9.86 | 9.75 | 9.79 | 9.25 | 0.26% | 4,113 |