Harvest Palantir Enhanced High Income Shares ETF (TSX:PLTE)
Canada
· Delayed Price · Currency is CAD 19.04
+0.84 (4.62%)
Apr 25, 2025, 4:00 PM EDT
TSX:PLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 18.28 | 19.04 | 18.09 | 19.04 | - | 4.62% | 63,017 |
| Apr 24, 2025 | 17.22 | 18.21 | 17.19 | 18.20 | - | 5.94% | 72,096 |
| Apr 23, 2025 | 16.74 | 17.46 | 16.55 | 17.18 | - | 7.91% | 68,793 |
| Apr 22, 2025 | 15.75 | 16.25 | 15.58 | 15.92 | - | 3.92% | 41,618 |
| Apr 21, 2025 | 15.69 | 16.23 | 15.11 | 15.32 | - | -3.65% | 77,434 |
| Apr 17, 2025 | 16.03 | 16.08 | 15.66 | 15.90 | - | 1.86% | 60,076 |
| Apr 16, 2025 | 16.21 | 16.37 | 15.16 | 15.61 | - | -7.41% | 179,392 |
| Apr 15, 2025 | 15.85 | 16.86 | 15.85 | 16.86 | - | 7.94% | 155,210 |
| Apr 14, 2025 | 16.18 | 16.40 | 15.50 | 15.62 | - | 4.76% | 66,681 |
| Apr 11, 2025 | 14.90 | 14.96 | 14.40 | 14.91 | - | -0.40% | 132,346 |
| Apr 10, 2025 | 15.28 | 15.38 | 14.20 | 14.97 | - | -5.13% | 115,325 |
| Apr 9, 2025 | 13.34 | 15.90 | 13.00 | 15.78 | - | 21.20% | 130,970 |
| Apr 8, 2025 | 13.92 | 14.60 | 12.70 | 13.02 | - | -1.36% | 84,080 |
| Apr 7, 2025 | 10.94 | 13.50 | 10.81 | 13.20 | - | 4.68% | 155,632 |
| Apr 4, 2025 | 13.76 | 13.76 | 12.23 | 12.61 | - | -11.07% | 75,511 |
| Apr 3, 2025 | 14.35 | 14.56 | 14.00 | 14.18 | - | -7.02% | 87,585 |
| Apr 2, 2025 | 14.03 | 15.38 | 14.03 | 15.25 | - | 4.24% | 37,792 |
| Apr 1, 2025 | 14.54 | 14.74 | 14.19 | 14.63 | - | -1.15% | 138,031 |
| Mar 31, 2025 | 13.82 | 14.80 | 13.58 | 14.80 | - | -3.52% | 48,118 |
| Mar 28, 2025 | 16.04 | 16.04 | 15.00 | 15.34 | - | -5.77% | 170,541 |
| Mar 27, 2025 | 16.35 | 16.81 | 16.13 | 16.28 | - | -1.81% | 117,804 |
| Mar 26, 2025 | 17.34 | 17.44 | 16.30 | 16.58 | - | -4.60% | 117,791 |
| Mar 25, 2025 | 17.49 | 17.65 | 17.15 | 17.38 | - | -0.69% | 91,192 |
| Mar 24, 2025 | 16.76 | 17.58 | 16.66 | 17.50 | - | 6.64% | 64,262 |
| Mar 21, 2025 | 15.43 | 16.41 | 15.10 | 16.41 | - | 5.06% | 40,617 |
| Mar 20, 2025 | 15.35 | 16.10 | 15.33 | 15.62 | - | 1.76% | 67,042 |
| Mar 19, 2025 | 15.06 | 15.75 | 14.71 | 15.35 | - | 3.37% | 73,604 |
| Mar 18, 2025 | 15.00 | 15.22 | 14.50 | 14.85 | - | -4.26% | 96,421 |
| Mar 17, 2025 | 15.83 | 15.83 | 15.00 | 15.51 | - | 0.85% | 105,875 |
| Mar 14, 2025 | 14.73 | 15.58 | 14.63 | 15.38 | - | 9.62% | 147,119 |
| Mar 13, 2025 | 14.83 | 14.83 | 13.82 | 14.03 | - | -5.39% | 89,726 |
| Mar 12, 2025 | 15.12 | 15.12 | 14.18 | 14.83 | - | 8.17% | 86,629 |
| Mar 11, 2025 | 13.27 | 14.20 | 13.27 | 13.71 | - | 0.88% | 258,680 |
| Mar 10, 2025 | 14.65 | 14.65 | 13.17 | 13.59 | - | -10.30% | 114,031 |
| Mar 7, 2025 | 14.08 | 15.15 | 13.94 | 15.15 | - | 7.60% | 224,040 |
| Mar 6, 2025 | 15.81 | 15.81 | 14.07 | 14.08 | - | -12.98% | 213,007 |
| Mar 5, 2025 | 15.62 | 16.18 | 14.66 | 16.18 | - | 6.94% | 169,619 |
| Mar 4, 2025 | 14.00 | 15.96 | 14.00 | 15.13 | - | 0.20% | 79,478 |
| Mar 3, 2025 | 15.50 | 16.33 | 14.85 | 15.10 | - | -0.92% | 55,443 |
| Feb 28, 2025 | 14.00 | 15.24 | 13.90 | 15.24 | - | -2.18% | 41,038 |
| Feb 27, 2025 | 17.14 | 17.47 | 15.50 | 15.58 | - | -5.58% | 136,785 |
| Feb 26, 2025 | 16.39 | 16.86 | 16.20 | 16.50 | - | 3.13% | 62,777 |
| Feb 25, 2025 | 16.47 | 16.82 | 15.55 | 16.00 | - | -4.82% | 70,465 |
| Feb 24, 2025 | 18.90 | 18.90 | 16.48 | 16.81 | - | -12.77% | 198,413 |
| Feb 21, 2025 | 20.45 | 20.56 | 19.07 | 19.27 | - | -5.26% | 55,600 |
| Feb 20, 2025 | 20.29 | 20.35 | 18.00 | 20.34 | - | -5.13% | 133,976 |
| Feb 19, 2025 | 23.75 | 23.88 | 20.83 | 21.44 | - | -9.65% | 176,178 |
| Feb 18, 2025 | 23.09 | 23.93 | 22.77 | 23.73 | - | 4.22% | 37,914 |
| Feb 14, 2025 | 22.47 | 22.94 | 22.29 | 22.77 | - | 1.34% | 17,573 |
| Feb 13, 2025 | 22.60 | 22.60 | 22.25 | 22.47 | - | -0.35% | 48,232 |