Harvest NVIDIA Enhanced High Income Shares ETF (TSX:NVHE.U)
Canada · Delayed Price · Currency is CAD · Price in USD 12.42
-0.06 (-0.48%)
Aug 6, 2025, 9:30 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12.39 | 12.42 | 12.39 | 12.42 | - | -0.48% | 100 |
| Aug 5, 2025 | 12.53 | 12.53 | 12.40 | 12.48 | - | 3.14% | 28,830 |
| Aug 1, 2025 | 12.00 | 12.15 | 12.00 | 12.10 | - | -2.42% | 1,300 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | - | -2.29% | 1,200 |
| Jul 30, 2025 | 12.75 | 12.75 | 12.69 | 12.69 | - | 1.20% | 5,100 |
| Jul 29, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | - | 0.32% | 900 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1.13% | 200 |
| Jul 25, 2025 | 12.36 | 12.36 | 12.34 | 12.36 | - | 2.15% | 14,200 |
| Jul 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 1.00% | - |
| Jul 23, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | - | 0.67% | 100 |
| Jul 22, 2025 | 12.05 | 12.05 | 11.68 | 11.90 | - | -2.54% | 1,500 |
| Jul 21, 2025 | 12.25 | 12.25 | 12.21 | 12.21 | - | -0.16% | 42,900 |
| Jul 18, 2025 | 12.20 | 12.23 | 12.20 | 12.23 | - | -0.49% | 500 |
| Jul 17, 2025 | 12.18 | 12.29 | 12.16 | 12.29 | - | 1.24% | 700 |
| Jul 16, 2025 | 12.07 | 12.14 | 12.03 | 12.14 | - | 0.41% | 3,900 |
| Jul 15, 2025 | 12.12 | 12.12 | 12.09 | 12.09 | - | 3.69% | 2,100 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.62 | 11.66 | - | -1.10% | 53,300 |
| Jul 11, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | - | 1.20% | 100 |
| Jul 10, 2025 | 11.52 | 11.65 | 11.52 | 11.65 | - | 0.78% | 600 |
| Jul 9, 2025 | 11.65 | 11.65 | 11.54 | 11.56 | - | 2.44% | 5,200 |
| Jul 8, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | - | 0.31% | 1,200 |
| Jul 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | - | -0.88% | 100 |
| Jul 4, 2025 | 11.33 | 11.35 | 11.33 | 11.35 | - | 0.80% | 200 |
| Jul 3, 2025 | 11.23 | 11.27 | 11.20 | 11.26 | - | 1.17% | 42,600 |
| Jul 2, 2025 | 11.02 | 11.19 | 10.99 | 11.13 | - | 0.27% | 17,800 |
| Jun 30, 2025 | 11.12 | 11.13 | 11.10 | 11.10 | - | -1.25% | 2,000 |
| Jun 27, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | - | 2,100 |
| Jun 26, 2025 | 11.14 | 11.27 | 11.14 | 11.24 | - | 0.81% | 1,000 |
| Jun 25, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | - | 4.21% | 3,500 |
| Jun 24, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | - | 2.20% | 2,300 |
| Jun 23, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | 0.19% | 1,000 |
| Jun 20, 2025 | 10.58 | 10.58 | 10.45 | 10.45 | - | -1.23% | 3,800 |
| Jun 19, 2025 | 10.52 | 10.60 | 10.52 | 10.58 | - | 0.86% | 1,100 |
| Jun 18, 2025 | 10.55 | 10.55 | 10.49 | 10.49 | - | 0.10% | 1,600 |
| Jun 17, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | -1.04% | - |
| Jun 16, 2025 | 10.43 | 10.59 | 10.43 | 10.59 | - | 2.72% | 700 |
| Jun 13, 2025 | 10.38 | 10.38 | 10.27 | 10.31 | - | -0.39% | 600 |
| Jun 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | 0.29% | - |
| Jun 11, 2025 | 10.46 | 10.46 | 10.32 | 10.32 | - | -0.96% | 200 |
| Jun 10, 2025 | 10.30 | 10.42 | 10.30 | 10.42 | - | 0.97% | 3,400 |
| Jun 9, 2025 | 10.45 | 10.45 | 10.29 | 10.32 | - | 0.58% | 3,500 |
| Jun 6, 2025 | 10.33 | 10.33 | 10.25 | 10.26 | - | 1.18% | 2,600 |
| Jun 5, 2025 | 10.33 | 10.33 | 10.14 | 10.14 | - | -0.69% | 2,900 |
| Jun 4, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | 0.20% | - |
| Jun 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | 3.24% | 100 |
| Jun 2, 2025 | 9.82 | 9.91 | 9.82 | 9.87 | - | 1.13% | 1,500 |
| May 30, 2025 | 10.05 | 10.05 | 9.64 | 9.76 | - | -4.41% | 4,100 |
| May 29, 2025 | 10.44 | 10.44 | 10.20 | 10.21 | - | 2.82% | 1,000 |
| May 28, 2025 | 10.01 | 10.05 | 9.93 | 9.93 | - | -0.50% | 700 |
| May 27, 2025 | 9.92 | 9.98 | 9.92 | 9.98 | - | 3.31% | 1,400 |