Harvest NVIDIA High Income Shares ETF (TSX:NVDH.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 9.91
+0.02 (0.20%)
May 13, 2025, 9:30 AM EDT
TSX:NVDH.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | - | 2.03% | 200 |
| May 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | 4.54% | - |
| May 13, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | - | 0.20% | - |
| May 12, 2025 | 9.92 | 9.92 | 9.89 | 9.89 | - | 4.11% | 200 |
| May 9, 2025 | 9.55 | 9.55 | 9.47 | 9.50 | - | 0.53% | 28,400 |
| May 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -0.42% | - |
| May 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | 1.50% | 3,000 |
| May 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | - | - |
| May 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -0.21% | 200 |
| May 2, 2025 | 9.40 | 9.40 | 9.37 | 9.37 | - | 1.63% | 1,400 |
| May 1, 2025 | 9.22 | 9.31 | 9.22 | 9.22 | - | 4.42% | 3,300 |
| Apr 30, 2025 | 8.81 | 8.83 | 8.80 | 8.83 | - | -3.18% | 5,700 |
| Apr 29, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | 0.22% | - |
| Apr 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -1.83% | 400 |
| Apr 25, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | - | 5.46% | 100 |
| Apr 24, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | 1.38% | 100 |
| Apr 23, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | - | 5.73% | 100 |
| Apr 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | -4.09% | - |
| Apr 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -2.17% | - |
| Apr 17, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | -6.92% | - |
| Apr 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | -0.32% | - |
| Apr 15, 2025 | 9.37 | 9.46 | 9.26 | 9.42 | - | 0.11% | 85,900 |
| Apr 14, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | 3.52% | 100 |
| Apr 11, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | -0.11% | 100 |
| Apr 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -0.11% | 100 |
| Apr 9, 2025 | 8.39 | 9.11 | 8.39 | 9.11 | - | 8.71% | 16,400 |
| Apr 8, 2025 | 8.81 | 8.81 | 8.38 | 8.38 | - | 5.28% | 2,300 |
| Apr 7, 2025 | 7.35 | 7.96 | 7.35 | 7.96 | - | 1.40% | 1,800 |
| Apr 4, 2025 | 8.24 | 8.24 | 7.85 | 7.85 | - | -15.41% | 900 |
| Apr 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | 0.65% | - |
| Apr 2, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | - | - |
| Apr 1, 2025 | 9.07 | 9.22 | 9.07 | 9.22 | - | 1.54% | 55,200 |
| Mar 31, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | - | -4.72% | 100 |
| Mar 28, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | -0.73% | - |
| Mar 27, 2025 | 9.56 | 9.60 | 9.56 | 9.60 | - | -3.03% | 40,000 |
| Mar 26, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | - | -3.60% | 14,100 |
| Mar 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | 3.32% | - |
| Mar 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | - | - |
| Mar 21, 2025 | 9.90 | 9.94 | 9.90 | 9.94 | - | -0.60% | 20,000 |
| Mar 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -0.70% | - |
| Mar 19, 2025 | 10.02 | 10.07 | 10.02 | 10.07 | - | 1.41% | 500 |
| Mar 18, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | - | -3.22% | 200 |
| Mar 17, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | - | 4.69% | - |
| Mar 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -1.21% | - |
| Mar 13, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 2.90% | 400 |
| Mar 12, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | 4.22% | 100 |
| Mar 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1.65% | 100 |
| Mar 10, 2025 | 9.19 | 9.19 | 9.09 | 9.10 | - | -1.09% | 400 |
| Mar 7, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | - | -4.56% | 300 |
| Mar 6, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | - | -3.02% | 100 |