Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada · Delayed Price · Currency is CAD 9.62
-0.04 (-0.41%)
Sep 22, 2026, 3:59 PM EST
TSX:METE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.65 | 9.84 | 9.62 | 9.62 | 9.62 | -0.41% | 85,389 |
| Sep 21, 2026 | 8.98 | 9.80 | 8.98 | 9.66 | 9.66 | 10.02% | 239,452 |
| Sep 18, 2026 | 9.00 | 9.00 | 8.78 | 8.78 | 8.78 | -1.90% | 49,655 |
| Sep 17, 2026 | 8.88 | 8.97 | 8.82 | 8.95 | 8.95 | 0.79% | 20,051 |
| Sep 16, 2026 | 8.86 | 8.97 | 8.85 | 8.88 | 8.88 | 0.91% | 26,883 |
| Sep 15, 2026 | 8.74 | 8.85 | 8.71 | 8.80 | 8.80 | 1.15% | 16,392 |
| Sep 14, 2026 | 8.62 | 8.74 | 8.58 | 8.70 | 8.70 | 2.11% | 57,788 |
| Sep 11, 2026 | 8.60 | 8.68 | 8.52 | 8.52 | 8.52 | 0.83% | 12,973 |
| Sep 10, 2026 | 8.53 | 8.63 | 8.43 | 8.45 | 8.45 | -0.94% | 22,480 |
| Sep 9, 2026 | 8.40 | 8.57 | 8.34 | 8.53 | 8.53 | 6.09% | 112,122 |
| Sep 8, 2026 | 8.08 | 8.15 | 8.03 | 8.04 | 8.04 | -1.35% | 25,813 |
| Sep 4, 2026 | 8.11 | 8.15 | 8.06 | 8.15 | 8.15 | 1.88% | 38,210 |
| Sep 3, 2026 | 7.92 | 8.11 | 7.92 | 8.00 | 8.00 | 2.04% | 37,255 |
| Sep 2, 2026 | 7.67 | 7.92 | 7.67 | 7.84 | 7.84 | 2.48% | 56,048 |
| Sep 1, 2026 | 7.45 | 7.74 | 7.37 | 7.65 | 7.65 | 0.79% | 88,474 |
| Aug 31, 2026 | 7.70 | 7.70 | 7.55 | 7.59 | 7.59 | -1.04% | 23,995 |
| Aug 28, 2026 | 7.71 | 7.93 | 7.71 | 7.82 | 7.67 | 1.69% | 32,461 |
| Aug 27, 2026 | 7.81 | 7.92 | 7.65 | 7.69 | 7.54 | -1.28% | 52,459 |
| Aug 26, 2026 | 7.94 | 7.96 | 7.62 | 7.79 | 7.64 | 1.70% | 53,209 |
| Aug 25, 2026 | 7.56 | 7.66 | 7.56 | 7.66 | 7.51 | 1.86% | 14,647 |
| Aug 24, 2026 | 7.38 | 7.54 | 7.34 | 7.52 | 7.38 | 2.59% | 26,835 |
| Aug 21, 2026 | 7.29 | 7.38 | 7.29 | 7.33 | 7.19 | 0.69% | 8,759 |
| Aug 20, 2026 | 7.30 | 7.31 | 7.18 | 7.28 | 7.14 | -0.27% | 57,820 |
| Aug 19, 2026 | 7.24 | 7.42 | 7.18 | 7.30 | 7.16 | - | 44,343 |
| Aug 18, 2026 | 7.53 | 7.53 | 7.30 | 7.30 | 7.16 | -5.19% | 90,311 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.64 | 7.70 | 7.55 | -4.11% | 137,567 |
| Aug 14, 2026 | 8.11 | 8.18 | 8.03 | 8.03 | 7.88 | -1.23% | 12,621 |
| Aug 13, 2026 | 7.92 | 8.14 | 7.91 | 8.13 | 7.97 | 3.04% | 12,377 |
| Aug 12, 2026 | 8.19 | 8.26 | 7.89 | 7.89 | 7.74 | -3.72% | 76,569 |
| Aug 11, 2026 | 8.20 | 8.37 | 8.14 | 8.20 | 8.04 | 0.68% | 36,406 |
| Aug 10, 2026 | 8.27 | 8.32 | 8.11 | 8.14 | 7.98 | - | 19,724 |
| Aug 7, 2026 | 8.00 | 8.18 | 8.00 | 8.14 | 7.98 | 0.99% | 10,222 |
| Aug 6, 2026 | 8.05 | 8.17 | 8.05 | 8.06 | 7.91 | -0.37% | 26,685 |
| Aug 5, 2026 | 8.33 | 8.33 | 7.94 | 8.09 | 7.93 | 0.12% | 79,744 |
| Aug 4, 2026 | 7.82 | 8.15 | 7.82 | 8.08 | 7.93 | 7.16% | 104,541 |
| Jul 31, 2026 | 7.37 | 7.55 | 7.28 | 7.54 | 7.40 | 4.14% | 52,635 |
| Jul 30, 2026 | 7.45 | 7.46 | 7.21 | 7.41 | 7.10 | -9.52% | 247,593 |
| Jul 29, 2026 | 8.33 | 8.46 | 8.19 | 8.19 | 7.85 | -2.44% | 23,586 |
| Jul 28, 2026 | 8.42 | 8.42 | 8.32 | 8.40 | 8.05 | -0.12% | 10,496 |
| Jul 27, 2026 | 8.58 | 8.66 | 8.41 | 8.41 | 8.05 | -0.18% | 16,612 |
| Jul 24, 2026 | 8.57 | 8.63 | 8.42 | 8.42 | 8.07 | -1.98% | 7,310 |
| Jul 23, 2026 | 8.64 | 8.68 | 8.45 | 8.59 | 8.23 | -3.91% | 29,094 |
| Jul 22, 2026 | 9.22 | 9.22 | 8.91 | 8.94 | 8.57 | -2.93% | 10,842 |
| Jul 21, 2026 | 9.41 | 9.41 | 9.21 | 9.21 | 8.83 | -0.11% | 2,649 |
| Jul 20, 2026 | 9.14 | 9.30 | 9.04 | 9.22 | 8.84 | 0.44% | 6,823 |
| Jul 17, 2026 | 9.23 | 9.23 | 8.88 | 9.18 | 8.80 | -2.50% | 22,476 |
| Jul 16, 2026 | 9.57 | 9.66 | 9.40 | 9.42 | 9.02 | -2.64% | 6,878 |
| Jul 15, 2026 | 9.50 | 9.72 | 9.50 | 9.67 | 9.27 | 2.55% | 16,801 |
| Jul 14, 2026 | 9.35 | 9.46 | 9.35 | 9.43 | 9.04 | 0.53% | 4,402 |
| Jul 13, 2026 | 9.52 | 9.64 | 9.38 | 9.38 | 8.99 | -2.19% | 12,750 |