Harvest NVIDIA High Income Shares ETF (TSX:NVDH)
Canada
· Delayed Price · Currency is CAD 9.50
+0.35 (3.83%)
Apr 25, 2025, 4:00 PM EDT
TSX:NVDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.13 | 9.50 | 9.13 | 9.50 | - | 3.83% | 18,200 |
| Apr 24, 2025 | 8.95 | 9.16 | 8.95 | 9.15 | - | 2.87% | 6,900 |
| Apr 23, 2025 | 9.17 | 9.17 | 8.85 | 8.90 | - | 5.27% | 34,000 |
| Apr 22, 2025 | 8.56 | 8.58 | 8.45 | 8.45 | - | 0.60% | 8,700 |
| Apr 21, 2025 | 8.46 | 8.46 | 8.25 | 8.40 | - | -3.72% | 36,500 |
| Apr 17, 2025 | 8.85 | 8.86 | 8.65 | 8.73 | - | -2.73% | 15,900 |
| Apr 16, 2025 | 9.00 | 9.18 | 8.70 | 8.97 | - | -7.14% | 22,100 |
| Apr 15, 2025 | 9.62 | 9.71 | 9.50 | 9.66 | - | 1.47% | 70,500 |
| Apr 14, 2025 | 9.75 | 9.75 | 9.37 | 9.52 | - | 1.06% | 10,200 |
| Apr 11, 2025 | 9.43 | 9.52 | 9.30 | 9.42 | - | 1.40% | 7,600 |
| Apr 10, 2025 | 9.49 | 9.55 | 8.97 | 9.29 | - | -6.54% | 21,800 |
| Apr 9, 2025 | 8.53 | 9.94 | 8.53 | 9.94 | - | 17.63% | 37,900 |
| Apr 8, 2025 | 9.00 | 9.23 | 8.44 | 8.45 | - | -2.09% | 24,400 |
| Apr 7, 2025 | 7.88 | 8.73 | 7.76 | 8.63 | - | 3.60% | 17,300 |
| Apr 4, 2025 | 8.62 | 8.62 | 8.21 | 8.33 | - | -6.46% | 18,000 |
| Apr 3, 2025 | 9.16 | 9.16 | 8.91 | 8.91 | - | -8.85% | 26,700 |
| Apr 2, 2025 | 9.49 | 9.89 | 9.49 | 9.77 | - | 0.41% | 13,700 |
| Apr 1, 2025 | 9.58 | 9.73 | 9.51 | 9.73 | - | 0.93% | 54,800 |
| Mar 31, 2025 | 9.47 | 9.67 | 9.27 | 9.64 | - | -2.53% | 25,200 |
| Mar 28, 2025 | 10.06 | 10.11 | 9.86 | 9.89 | - | -1.10% | 8,200 |
| Mar 27, 2025 | 10.01 | 10.25 | 10.00 | 10.00 | - | -1.77% | 83,100 |
| Mar 26, 2025 | 10.58 | 10.58 | 10.12 | 10.18 | - | -5.04% | 59,100 |
| Mar 25, 2025 | 10.65 | 10.76 | 10.61 | 10.72 | - | -1.11% | 4,600 |
| Mar 24, 2025 | 10.69 | 10.84 | 10.68 | 10.84 | - | 2.85% | 25,400 |
| Mar 21, 2025 | 10.51 | 10.54 | 10.38 | 10.54 | - | -0.09% | 24,400 |
| Mar 20, 2025 | 10.47 | 10.69 | 10.47 | 10.55 | - | 0.38% | 9,000 |
| Mar 19, 2025 | 10.48 | 10.71 | 10.37 | 10.51 | - | 1.94% | 12,800 |
| Mar 18, 2025 | 10.50 | 10.57 | 10.24 | 10.31 | - | -3.28% | 34,100 |
| Mar 17, 2025 | 10.91 | 10.92 | 10.55 | 10.66 | - | -1.84% | 15,900 |
| Mar 14, 2025 | 10.66 | 10.87 | 10.66 | 10.86 | - | 4.32% | 21,400 |
| Mar 13, 2025 | 10.45 | 10.54 | 10.25 | 10.41 | - | 0.39% | 31,500 |
| Mar 12, 2025 | 10.44 | 10.44 | 10.28 | 10.37 | - | 4.75% | 43,300 |
| Mar 11, 2025 | 9.65 | 10.05 | 9.53 | 9.90 | - | 2.17% | 26,100 |
| Mar 10, 2025 | 9.91 | 10.04 | 9.58 | 9.69 | - | -4.06% | 34,100 |
| Mar 7, 2025 | 9.99 | 10.10 | 9.68 | 10.10 | - | 2.33% | 60,900 |
| Mar 6, 2025 | 10.29 | 10.29 | 9.87 | 9.87 | - | -5.91% | 70,000 |
| Mar 5, 2025 | 10.67 | 10.67 | 10.30 | 10.49 | - | 0.19% | 43,000 |
| Mar 4, 2025 | 10.00 | 10.75 | 10.00 | 10.47 | - | 2.15% | 30,300 |
| Mar 3, 2025 | 10.79 | 10.79 | 10.25 | 10.25 | - | -8.81% | 22,200 |
| Feb 28, 2025 | 10.77 | 11.27 | 10.61 | 11.24 | - | 2.37% | 34,100 |
| Feb 27, 2025 | 12.15 | 12.15 | 10.98 | 10.98 | - | -7.03% | 25,700 |
| Feb 26, 2025 | 11.73 | 12.00 | 11.58 | 11.81 | - | 3.87% | 19,100 |
| Feb 25, 2025 | 11.54 | 11.59 | 11.20 | 11.37 | - | -2.49% | 15,500 |
| Feb 24, 2025 | 12.13 | 12.27 | 11.66 | 11.66 | - | -2.51% | 25,900 |
| Feb 21, 2025 | 12.37 | 12.46 | 11.96 | 11.96 | - | -3.31% | 41,300 |
| Feb 20, 2025 | 12.34 | 12.37 | 12.18 | 12.37 | - | 0.24% | 58,500 |
| Feb 19, 2025 | 12.26 | 12.49 | 12.20 | 12.34 | - | 0.57% | 70,300 |
| Feb 18, 2025 | 12.47 | 12.60 | 12.27 | 12.27 | - | 0.25% | 26,100 |
| Feb 14, 2025 | 12.09 | 12.25 | 12.05 | 12.24 | - | 2.43% | 31,700 |
| Feb 13, 2025 | 11.92 | 12.09 | 11.90 | 11.95 | - | 2.14% | 30,000 |