Harvest NVIDIA Enhanced High Income Shares ETF (TSX:NVHE)
Canada · Delayed Price · Currency is CAD 12.48
-0.06 (-0.48%)
Sep 24, 2025, 3:59 PM EDT
TSX:NVHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 12.70 | 12.70 | 12.40 | 12.48 | 12.48 | -0.48% | 120,119 |
| Sep 23, 2025 | 12.78 | 12.78 | 12.46 | 12.54 | 12.54 | -2.49% | 82,200 |
| Sep 22, 2025 | 12.31 | 12.94 | 12.26 | 12.86 | 12.86 | 3.88% | 234,600 |
| Sep 19, 2025 | 12.37 | 12.48 | 12.28 | 12.38 | 12.38 | 0.24% | 71,100 |
| Sep 18, 2025 | 12.18 | 12.40 | 12.12 | 12.35 | 12.35 | 4.13% | 121,700 |
| Sep 17, 2025 | 12.01 | 12.02 | 11.73 | 11.86 | 11.86 | -2.79% | 166,400 |
| Sep 16, 2025 | 12.37 | 12.37 | 12.17 | 12.20 | 12.20 | -1.69% | 83,217 |
| Sep 15, 2025 | 12.35 | 12.48 | 12.25 | 12.41 | 12.41 | -0.56% | 131,900 |
| Sep 12, 2025 | 12.52 | 12.55 | 12.40 | 12.48 | 12.48 | 0.32% | 88,200 |
| Sep 11, 2025 | 12.63 | 12.65 | 12.39 | 12.44 | 12.44 | -0.24% | 140,701 |
| Sep 10, 2025 | 12.40 | 12.57 | 12.33 | 12.47 | 12.47 | 4.00% | 197,642 |
| Sep 9, 2025 | 11.81 | 11.99 | 11.62 | 11.99 | 11.99 | 2.30% | 88,200 |
| Sep 8, 2025 | 11.68 | 11.93 | 11.68 | 11.72 | 11.72 | 0.60% | 113,600 |
| Sep 5, 2025 | 11.72 | 11.79 | 11.40 | 11.65 | 11.65 | -3.08% | 160,900 |
| Sep 4, 2025 | 11.93 | 12.02 | 11.85 | 12.02 | 12.02 | 0.17% | 47,831 |
| Sep 3, 2025 | 11.98 | 12.02 | 11.78 | 12.00 | 12.00 | 0.59% | 68,811 |
| Sep 2, 2025 | 11.84 | 12.06 | 11.65 | 11.93 | 11.93 | -1.89% | 160,633 |
| Aug 29, 2025 | 12.56 | 12.56 | 12.11 | 12.16 | 12.16 | -6.03% | 223,300 |
| Aug 28, 2025 | 12.92 | 13.18 | 12.62 | 12.94 | 12.71 | -0.23% | 270,408 |
| Aug 27, 2025 | 13.02 | 13.06 | 12.84 | 12.97 | 12.75 | -0.31% | 201,005 |
| Aug 26, 2025 | 12.90 | 13.06 | 12.83 | 13.01 | 12.79 | 1.01% | 74,400 |
| Aug 25, 2025 | 12.71 | 13.02 | 12.62 | 12.88 | 12.66 | 1.26% | 197,500 |
| Aug 22, 2025 | 12.38 | 12.75 | 12.27 | 12.72 | 12.50 | 1.52% | 95,904 |
| Aug 21, 2025 | 12.48 | 12.63 | 12.45 | 12.53 | 12.32 | 0.24% | 63,442 |
| Aug 20, 2025 | 12.53 | 12.54 | 12.00 | 12.50 | 12.29 | -0.56% | 157,700 |
| Aug 19, 2025 | 13.04 | 13.06 | 12.56 | 12.57 | 12.36 | -3.31% | 246,100 |
| Aug 18, 2025 | 12.84 | 13.06 | 12.84 | 13.00 | 12.78 | 1.01% | 152,418 |
| Aug 15, 2025 | 12.92 | 12.92 | 12.70 | 12.87 | 12.65 | -0.77% | 68,700 |
| Aug 14, 2025 | 12.79 | 13.00 | 12.79 | 12.97 | 12.75 | 0.54% | 203,404 |
| Aug 13, 2025 | 12.98 | 13.05 | 12.75 | 12.90 | 12.68 | -0.85% | 189,140 |
| Aug 12, 2025 | 13.00 | 13.02 | 12.82 | 13.01 | 12.79 | 0.77% | 287,826 |
| Aug 11, 2025 | 12.92 | 13.07 | 12.81 | 12.91 | 12.69 | -0.31% | 114,100 |
| Aug 8, 2025 | 12.88 | 12.98 | 12.82 | 12.95 | 12.73 | 1.01% | 135,429 |
| Aug 7, 2025 | 12.84 | 13.01 | 12.70 | 12.82 | 12.60 | 0.71% | 128,200 |
| Aug 6, 2025 | 12.55 | 12.74 | 12.54 | 12.73 | 12.51 | 0.47% | 78,841 |
| Aug 5, 2025 | 12.87 | 12.87 | 12.55 | 12.67 | 12.45 | 2.34% | 93,500 |
| Aug 1, 2025 | 12.40 | 12.55 | 12.18 | 12.38 | 12.17 | -2.67% | 133,711 |
| Jul 31, 2025 | 13.05 | 13.07 | 12.60 | 12.72 | 12.50 | -2.23% | 70,300 |
| Jul 30, 2025 | 12.81 | 13.03 | 12.79 | 13.01 | 12.57 | 2.36% | 226,300 |
| Jul 29, 2025 | 12.86 | 12.94 | 12.69 | 12.71 | 12.28 | -0.31% | 150,100 |
| Jul 28, 2025 | 12.50 | 12.75 | 12.50 | 12.75 | 12.32 | 1.84% | 62,705 |
| Jul 25, 2025 | 12.48 | 12.57 | 12.45 | 12.52 | 12.10 | 0.72% | 99,134 |
| Jul 24, 2025 | 12.30 | 12.43 | 12.23 | 12.43 | 12.01 | 2.30% | 79,211 |
| Jul 23, 2025 | 12.06 | 12.18 | 12.00 | 12.15 | 11.74 | 2.19% | 68,400 |
| Jul 22, 2025 | 12.29 | 12.29 | 11.78 | 11.89 | 11.49 | -3.25% | 105,600 |
| Jul 21, 2025 | 12.43 | 12.44 | 12.28 | 12.29 | 11.88 | -0.81% | 130,800 |
| Jul 18, 2025 | 12.46 | 12.48 | 12.30 | 12.39 | 11.97 | -0.32% | 52,400 |
| Jul 17, 2025 | 12.37 | 12.51 | 12.31 | 12.43 | 12.01 | 1.30% | 74,700 |
| Jul 16, 2025 | 12.28 | 12.32 | 12.15 | 12.27 | 11.86 | 0.08% | 140,900 |
| Jul 15, 2025 | 12.27 | 12.35 | 12.16 | 12.26 | 11.85 | 4.07% | 123,000 |