Harvest NVIDIA Enhanced High Income Shares ETF (TSX:NVHE)
Canada
· Delayed Price · Currency is CAD 8.91
+0.10 (1.14%)
May 8, 2025, 3:59 PM EDT
TSX:NVHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.98 | 9.01 | 8.80 | 8.91 | 8.91 | 1.14% | 164,085 |
| May 7, 2025 | 8.50 | 8.86 | 8.48 | 8.81 | 8.81 | 3.16% | 163,801 |
| May 6, 2025 | 8.41 | 8.61 | 8.34 | 8.54 | 8.54 | -0.58% | 37,304 |
| May 5, 2025 | 8.53 | 8.65 | 8.51 | 8.59 | 8.59 | -0.58% | 55,400 |
| May 2, 2025 | 8.62 | 8.67 | 8.56 | 8.64 | 8.64 | 2.86% | 53,800 |
| May 1, 2025 | 8.49 | 8.65 | 8.40 | 8.40 | 8.40 | 2.94% | 96,500 |
| Apr 30, 2025 | 7.87 | 8.18 | 7.85 | 8.16 | 8.16 | -4.56% | 182,800 |
| Apr 29, 2025 | 8.35 | 8.55 | 8.34 | 8.55 | 8.33 | 1.79% | 174,300 |
| Apr 28, 2025 | 8.51 | 8.53 | 8.21 | 8.40 | 8.18 | -2.55% | 248,700 |
| Apr 25, 2025 | 8.29 | 8.66 | 8.18 | 8.62 | 8.40 | 4.74% | 137,700 |
| Apr 24, 2025 | 7.97 | 8.24 | 7.97 | 8.23 | 8.02 | 3.65% | 92,241 |
| Apr 23, 2025 | 8.00 | 8.10 | 7.89 | 7.94 | 7.74 | 5.17% | 77,418 |
| Apr 22, 2025 | 7.54 | 7.62 | 7.43 | 7.55 | 7.36 | 2.03% | 176,826 |
| Apr 21, 2025 | 7.56 | 7.58 | 7.24 | 7.40 | 7.21 | -5.01% | 305,000 |
| Apr 17, 2025 | 8.09 | 8.09 | 7.67 | 7.79 | 7.59 | -4.06% | 246,500 |
| Apr 16, 2025 | 8.15 | 8.30 | 7.72 | 8.12 | 7.91 | -7.73% | 441,228 |
| Apr 15, 2025 | 8.68 | 8.92 | 8.65 | 8.80 | 8.57 | 1.97% | 182,500 |
| Apr 14, 2025 | 8.94 | 8.94 | 8.50 | 8.63 | 8.40 | 0.12% | 76,200 |
| Apr 11, 2025 | 8.39 | 8.65 | 8.35 | 8.62 | 8.40 | 2.62% | 88,219 |
| Apr 10, 2025 | 8.60 | 8.69 | 8.00 | 8.40 | 8.18 | -7.18% | 297,721 |
| Apr 9, 2025 | 7.46 | 9.10 | 7.46 | 9.05 | 8.82 | 20.99% | 451,500 |
| Apr 8, 2025 | 8.14 | 8.26 | 7.30 | 7.48 | 7.29 | -1.84% | 263,539 |
| Apr 7, 2025 | 6.51 | 7.90 | 6.51 | 7.62 | 7.42 | 4.38% | 240,813 |
| Apr 4, 2025 | 7.66 | 7.78 | 7.10 | 7.30 | 7.11 | -9.32% | 533,226 |
| Apr 3, 2025 | 8.26 | 8.29 | 7.97 | 8.05 | 7.84 | -9.85% | 276,727 |
| Apr 2, 2025 | 8.65 | 9.04 | 8.59 | 8.93 | 8.70 | 0.68% | 57,400 |
| Apr 1, 2025 | 8.75 | 8.87 | 8.59 | 8.87 | 8.64 | 0.68% | 106,513 |
| Mar 31, 2025 | 8.57 | 8.81 | 8.30 | 8.81 | 8.58 | -2.65% | 140,500 |
| Mar 28, 2025 | 9.25 | 9.34 | 9.00 | 9.05 | 8.60 | -1.84% | 166,800 |
| Mar 27, 2025 | 9.16 | 9.47 | 9.16 | 9.22 | 8.76 | -2.12% | 228,900 |
| Mar 26, 2025 | 9.95 | 9.95 | 9.32 | 9.42 | 8.95 | -5.99% | 346,600 |
| Mar 25, 2025 | 10.14 | 10.14 | 9.90 | 10.02 | 9.52 | -0.89% | 93,700 |
| Mar 24, 2025 | 9.97 | 10.17 | 9.84 | 10.11 | 9.61 | 3.16% | 164,709 |
| Mar 21, 2025 | 9.84 | 9.84 | 9.60 | 9.80 | 9.32 | -0.41% | 78,432 |
| Mar 20, 2025 | 9.61 | 10.00 | 9.61 | 9.84 | 9.35 | 0.72% | 166,800 |
| Mar 19, 2025 | 9.76 | 10.00 | 9.57 | 9.77 | 9.29 | 2.52% | 188,000 |
| Mar 18, 2025 | 9.76 | 9.86 | 9.48 | 9.53 | 9.06 | -4.03% | 264,800 |
| Mar 17, 2025 | 10.19 | 10.25 | 9.80 | 9.93 | 9.44 | -2.36% | 75,216 |
| Mar 14, 2025 | 10.00 | 10.20 | 9.92 | 10.17 | 9.67 | 5.39% | 167,900 |
| Mar 13, 2025 | 9.70 | 9.80 | 9.47 | 9.65 | 9.17 | 0.52% | 169,903 |
| Mar 12, 2025 | 9.32 | 9.70 | 9.32 | 9.60 | 9.13 | 7.38% | 117,819 |
| Mar 11, 2025 | 8.78 | 9.25 | 8.61 | 8.94 | 8.50 | 1.48% | 271,205 |
| Mar 10, 2025 | 9.10 | 9.25 | 8.66 | 8.81 | 8.37 | -5.37% | 322,600 |
| Mar 7, 2025 | 9.16 | 9.37 | 8.83 | 9.31 | 8.85 | 2.53% | 252,100 |
| Mar 6, 2025 | 9.54 | 9.54 | 9.06 | 9.08 | 8.63 | -7.25% | 335,800 |
| Mar 5, 2025 | 9.86 | 9.86 | 9.56 | 9.79 | 9.30 | 0.62% | 195,701 |
| Mar 4, 2025 | 9.26 | 10.05 | 9.15 | 9.73 | 9.25 | 1.35% | 358,200 |
| Mar 3, 2025 | 10.65 | 10.65 | 9.44 | 9.60 | 9.13 | -10.28% | 503,209 |
| Feb 28, 2025 | 9.86 | 10.71 | 9.75 | 10.70 | 10.17 | 2.79% | 466,012 |
| Feb 27, 2025 | 11.89 | 11.89 | 10.41 | 10.41 | 9.69 | -8.76% | 555,900 |