Harvest NVIDIA High Income Shares ETF (TSX:NVDH)
Canada
· Delayed Price · Currency is CAD 10.66
-0.20 (-1.84%)
Mar 17, 2025, 4:00 PM EST
TSX:NVDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 11.67 | 11.80 | 11.60 | 11.70 | - | -1.27% | 35,400 |
| Feb 11, 2025 | 11.86 | 11.99 | 11.75 | 11.85 | - | -0.59% | 41,100 |
| Feb 10, 2025 | 11.79 | 12.02 | 11.79 | 11.92 | - | 2.85% | 21,600 |
| Feb 7, 2025 | 11.55 | 11.61 | 11.47 | 11.59 | - | 0.87% | 25,600 |
| Feb 6, 2025 | 11.40 | 11.49 | 11.24 | 11.49 | - | 3.05% | 75,700 |
| Feb 5, 2025 | 10.89 | 11.15 | 10.81 | 11.15 | - | 5.09% | 98,300 |
| Feb 4, 2025 | 10.54 | 10.83 | 10.54 | 10.61 | - | - | 74,400 |
| Feb 3, 2025 | 10.49 | 10.72 | 10.42 | 10.61 | - | -2.66% | 23,300 |
| Jan 31, 2025 | 11.24 | 11.52 | 10.83 | 10.90 | - | -4.80% | 17,900 |
| Jan 30, 2025 | 11.27 | 11.45 | 10.83 | 11.45 | - | 1.15% | 63,500 |
| Jan 29, 2025 | 11.62 | 11.62 | 11.11 | 11.32 | - | -3.17% | 41,700 |
| Jan 28, 2025 | 10.99 | 11.71 | 10.63 | 11.69 | - | 7.44% | 41,900 |
| Jan 27, 2025 | 11.75 | 11.75 | 10.66 | 10.88 | - | -14.80% | 116,100 |
| Jan 24, 2025 | 13.17 | 13.17 | 12.77 | 12.77 | - | -2.96% | 55,000 |
| Jan 23, 2025 | 12.84 | 13.16 | 12.84 | 13.16 | - | 0.23% | 9,400 |
| Jan 22, 2025 | 12.96 | 13.17 | 12.94 | 13.13 | - | 3.71% | 14,500 |
| Jan 21, 2025 | 12.75 | 12.75 | 12.49 | 12.66 | - | -0.24% | 6,900 |
| Jan 20, 2025 | 12.21 | 12.70 | 12.21 | 12.69 | - | 1.28% | 12,600 |
| Jan 17, 2025 | 12.40 | 12.55 | 12.36 | 12.53 | - | 1.95% | 14,000 |
| Jan 16, 2025 | 12.46 | 12.49 | 12.20 | 12.29 | - | - | 34,900 |
| Jan 15, 2025 | 12.13 | 12.30 | 12.07 | 12.29 | - | 3.10% | 2,900 |
| Jan 14, 2025 | 12.18 | 12.18 | 11.90 | 11.92 | - | -1.24% | 27,400 |
| Jan 13, 2025 | 11.92 | 12.10 | 11.90 | 12.07 | - | -2.15% | 19,600 |
| Jan 10, 2025 | 12.53 | 12.53 | 12.22 | 12.34 | - | -0.28% | 17,400 |
| Jan 9, 2025 | 12.59 | 12.59 | 12.37 | 12.37 | - | -1.75% | 4,900 |
| Jan 8, 2025 | 12.81 | 12.88 | 12.51 | 12.59 | - | 0.08% | 13,800 |
| Jan 7, 2025 | 13.47 | 13.47 | 12.58 | 12.58 | - | -5.34% | 25,300 |
| Jan 6, 2025 | 13.03 | 13.38 | 13.03 | 13.29 | - | 2.47% | 15,100 |