Harvest NVIDIA Enhanced High Income Shares ETF (TSX:NVHE.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 9.94
0.00 (0.00%)
May 15, 2025, 4:00 PM EDT
TSX:NVHE.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 9.98 | 9.98 | 9.94 | 9.94 | - | - | 7,586 |
| May 14, 2025 | 9.82 | 9.94 | 9.82 | 9.94 | - | 3.11% | 4,000 |
| May 13, 2025 | 9.22 | 9.64 | 9.22 | 9.64 | - | 6.40% | 1,200 |
| May 12, 2025 | 9.00 | 9.10 | 8.97 | 9.06 | - | 4.98% | 1,200 |
| May 9, 2025 | 8.71 | 8.71 | 8.59 | 8.63 | - | -1.15% | 40,300 |
| May 8, 2025 | 8.61 | 8.76 | 8.61 | 8.73 | - | 1.39% | 1,300 |
| May 7, 2025 | 8.42 | 8.62 | 8.35 | 8.61 | - | 2.01% | 8,800 |
| May 6, 2025 | 8.26 | 8.44 | 8.25 | 8.44 | - | -0.12% | 1,300 |
| May 5, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | - | -0.35% | 800 |
| May 2, 2025 | 8.48 | 8.48 | 8.47 | 8.48 | - | 1.92% | 4,700 |
| May 1, 2025 | 8.32 | 8.37 | 8.31 | 8.32 | - | 4.79% | 2,100 |
| Apr 30, 2025 | 7.73 | 7.94 | 7.71 | 7.94 | - | -4.11% | 2,200 |
| Apr 29, 2025 | 8.28 | 8.32 | 8.28 | 8.28 | - | 0.85% | 1,300 |
| Apr 28, 2025 | 8.31 | 8.31 | 8.05 | 8.21 | - | -2.26% | 2,100 |
| Apr 25, 2025 | 8.01 | 8.40 | 8.01 | 8.40 | - | 4.35% | 1,800 |
| Apr 24, 2025 | 7.82 | 8.05 | 7.82 | 8.05 | - | 4.14% | 3,100 |
| Apr 23, 2025 | 7.84 | 7.84 | 7.73 | 7.73 | - | 5.31% | 500 |
| Apr 22, 2025 | 7.29 | 7.38 | 7.29 | 7.34 | - | 1.24% | 600 |
| Apr 21, 2025 | 7.35 | 7.35 | 7.13 | 7.25 | - | -4.98% | 3,900 |
| Apr 17, 2025 | 7.71 | 7.71 | 7.54 | 7.63 | - | -0.65% | 4,500 |
| Apr 16, 2025 | 8.00 | 8.09 | 7.67 | 7.68 | - | -10.28% | 2,800 |
| Apr 15, 2025 | 8.54 | 8.67 | 8.51 | 8.56 | - | 1.06% | 123,100 |
| Apr 14, 2025 | 8.61 | 8.61 | 8.47 | 8.47 | - | 0.71% | 1,900 |
| Apr 11, 2025 | 8.24 | 8.41 | 8.18 | 8.41 | - | 2.94% | 3,100 |
| Apr 10, 2025 | 8.35 | 8.35 | 7.76 | 8.17 | - | -5.33% | 7,100 |
| Apr 9, 2025 | 7.42 | 8.70 | 7.37 | 8.63 | - | 22.41% | 37,400 |
| Apr 8, 2025 | 7.70 | 7.93 | 7.05 | 7.05 | - | -0.70% | 4,800 |
| Apr 7, 2025 | 6.30 | 7.10 | 6.25 | 7.10 | - | 0.14% | 8,700 |
| Apr 4, 2025 | 7.33 | 7.33 | 6.82 | 7.09 | - | -8.40% | 4,000 |
| Apr 3, 2025 | 7.98 | 7.98 | 7.74 | 7.74 | - | -6.86% | 1,900 |
| Apr 2, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | - | -0.95% | 100 |
| Apr 1, 2025 | 8.20 | 8.39 | 8.11 | 8.39 | - | 2.44% | 62,400 |
| Mar 31, 2025 | 8.04 | 8.24 | 7.90 | 8.19 | - | -5.10% | 900 |
| Mar 28, 2025 | 8.72 | 8.86 | 8.59 | 8.63 | - | -1.26% | 2,200 |
| Mar 27, 2025 | 8.82 | 9.01 | 8.70 | 8.74 | - | -2.35% | 59,500 |
| Mar 26, 2025 | 9.34 | 9.34 | 8.95 | 8.95 | - | -5.99% | 54,200 |
| Mar 25, 2025 | 9.45 | 9.52 | 9.40 | 9.52 | - | -1.04% | 900 |
| Mar 24, 2025 | 9.50 | 9.62 | 9.50 | 9.62 | - | 4.23% | 600 |
| Mar 21, 2025 | 9.19 | 9.23 | 9.10 | 9.23 | - | -1.91% | 30,800 |
| Mar 20, 2025 | 9.20 | 9.46 | 9.20 | 9.41 | - | 1.84% | 3,400 |
| Mar 19, 2025 | 9.24 | 9.37 | 9.10 | 9.24 | - | 1.87% | 13,000 |
| Mar 18, 2025 | 9.30 | 9.36 | 9.00 | 9.07 | - | -4.22% | 6,000 |
| Mar 17, 2025 | 9.74 | 9.74 | 9.43 | 9.47 | - | -0.63% | 1,600 |
| Mar 14, 2025 | 9.40 | 9.55 | 9.40 | 9.53 | - | 5.25% | 3,400 |
| Mar 13, 2025 | 9.16 | 9.17 | 9.00 | 9.06 | - | 0.06% | 3,900 |
| Mar 12, 2025 | 9.05 | 9.05 | 8.86 | 9.05 | - | 6.97% | 700 |
| Mar 11, 2025 | 8.44 | 8.64 | 8.10 | 8.46 | - | 2.17% | 11,000 |
| Mar 10, 2025 | 8.56 | 8.65 | 8.20 | 8.28 | - | -5.26% | 3,300 |
| Mar 7, 2025 | 8.81 | 8.81 | 8.33 | 8.74 | - | 0.69% | 13,500 |
| Mar 6, 2025 | 8.73 | 8.73 | 8.60 | 8.68 | - | -6.97% | 1,300 |