Harvest NVIDIA High Income Shares ETF (TSX:NVDH.U)
Canada · Delayed Price · Currency is CAD · Price in USD 12.71
-0.17 (-1.32%)
Oct 14, 2025, 3:30 PM EDT
TSX:NVDH.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 12.85 | 12.85 | 12.71 | 12.71 | 12.71 | -1.32% | 1,404 |
| Oct 10, 2025 | 13.30 | 13.30 | 12.88 | 12.88 | 12.88 | -3.16% | 4,369 |
| Oct 9, 2025 | 13.32 | 13.32 | 13.30 | 13.30 | 13.30 | 2.23% | 501 |
| Oct 8, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.01% | 820 |
| Oct 7, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% | 100 |
| Oct 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.85% | 124 |
| Oct 1, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 4.25% | 4,800 |
| Sep 25, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.30 | -1.42% | 733 |
| Sep 24, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.48 | -2.09% | 10,002 |
| Sep 22, 2025 | 12.75 | 12.93 | 12.75 | 12.93 | 12.74 | 2.46% | 1,590 |
| Sep 19, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.44 | 0.40% | 100 |
| Sep 18, 2025 | 12.54 | 12.57 | 12.54 | 12.57 | 12.39 | 2.86% | 400 |
| Sep 17, 2025 | 12.20 | 12.22 | 12.08 | 12.22 | 12.04 | -3.09% | 10,621 |
| Sep 12, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.43 | 0.20% | 200 |
| Sep 11, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.40 | -0.20% | 2,020 |
| Sep 10, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.43 | 4.65% | 516 |
| Sep 9, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.88 | -0.66% | 168 |
| Sep 8, 2025 | 12.15 | 12.15 | 12.13 | 12.13 | 11.96 | -1.06% | 40,700 |
| Sep 4, 2025 | 12.23 | 12.26 | 12.23 | 12.26 | 12.08 | - | 400 |
| Sep 3, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.08 | 2.00% | 400 |
| Sep 2, 2025 | 12.16 | 12.16 | 12.02 | 12.02 | 11.85 | -3.45% | 1,365 |
| Aug 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.27 | -4.01% | 1,021 |
| Aug 28, 2025 | 13.08 | 13.08 | 12.97 | 12.97 | 12.61 | -0.23% | 14,355 |
| Aug 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.64 | 1.72% | 10,301 |
| Aug 22, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.42 | 4.50% | 120 |
| Aug 20, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 11.89 | -6.21% | 167 |
| Aug 18, 2025 | 13.04 | 13.04 | 12.98 | 13.04 | 12.67 | 0.54% | 38,813 |
| Aug 13, 2025 | 12.93 | 12.97 | 12.93 | 12.97 | 12.61 | -0.15% | 526 |
| Aug 12, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.63 | - | 403 |
| Aug 11, 2025 | 13.03 | 13.03 | 12.99 | 12.99 | 12.63 | -0.08% | 34,068 |
| Aug 8, 2025 | 13.00 | 13.07 | 13.00 | 13.00 | 12.64 | 0.54% | 5,700 |
| Aug 7, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.57 | 0.47% | 359 |
| Aug 6, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.51 | 0.23% | 180 |
| Aug 5, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.48 | 1.58% | 400 |
| Aug 1, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.29 | -1.79% | 155 |
| Jul 31, 2025 | 12.96 | 13.00 | 12.84 | 12.87 | 12.51 | -1.15% | 800 |
| Jul 30, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.48 | 1.40% | 500 |
| Jul 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.31 | 1.18% | 138 |
| Jul 25, 2025 | 12.71 | 12.72 | 12.69 | 12.69 | 12.16 | 0.79% | 10,275 |
| Jul 21, 2025 | 12.62 | 12.62 | 12.59 | 12.59 | 12.07 | 0.08% | 30,178 |
| Jul 18, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.06 | -0.55% | 100 |
| Jul 17, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.13 | 1.12% | 101 |
| Jul 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 11.99 | 0.24% | 1,301 |
| Jul 15, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 11.96 | 2.55% | 190 |
| Jul 14, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 11.66 | 0.50% | 100 |
| Jul 11, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.61 | 0.58% | 525 |
| Jul 10, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 11.54 | -0.08% | 223 |
| Jul 9, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.55 | 1.86% | 200 |
| Jul 8, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.34 | 3.77% | 454 |
| Jul 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 10.93 | -3.14% | 800 |