Harvest Palantir Enhanced High Income Shares ETF (TSX:PLTE)
Canada · Delayed Price · Currency is CAD 23.85
-0.95 (-3.83%)
Aug 27, 2025, 3:53 PM EDT
TSX:PLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 25.25 | 25.25 | 23.84 | 23.92 | - | -3.55% | 123,766 |
| Aug 26, 2025 | 23.95 | 25.01 | 23.73 | 24.80 | - | 2.61% | 87,632 |
| Aug 25, 2025 | 24.14 | 24.40 | 22.70 | 24.17 | - | -0.90% | 65,575 |
| Aug 22, 2025 | 23.98 | 25.13 | 23.58 | 24.39 | - | 1.37% | 184,060 |
| Aug 21, 2025 | 24.17 | 24.33 | 23.61 | 24.06 | - | 0.33% | 125,003 |
| Aug 20, 2025 | 23.30 | 24.02 | 21.37 | 23.98 | - | -1.40% | 209,183 |
| Aug 19, 2025 | 26.84 | 26.97 | 24.20 | 24.32 | - | -10.82% | 164,019 |
| Aug 18, 2025 | 27.40 | 27.91 | 26.84 | 27.27 | - | -1.91% | 90,486 |
| Aug 15, 2025 | 28.25 | 28.25 | 27.26 | 27.80 | - | -2.44% | 79,142 |
| Aug 14, 2025 | 28.65 | 29.13 | 28.25 | 28.50 | - | -1.40% | 108,640 |
| Aug 13, 2025 | 29.62 | 29.74 | 28.82 | 28.90 | - | -1.67% | 76,691 |
| Aug 12, 2025 | 29.00 | 29.49 | 28.65 | 29.39 | - | 2.83% | 92,635 |
| Aug 11, 2025 | 29.21 | 29.38 | 28.58 | 28.58 | - | -2.06% | 101,803 |
| Aug 8, 2025 | 28.89 | 29.33 | 28.89 | 29.18 | - | 2.10% | 193,239 |
| Aug 7, 2025 | 28.44 | 28.89 | 28.05 | 28.58 | - | 1.46% | 252,820 |
| Aug 6, 2025 | 26.98 | 28.32 | 26.97 | 28.17 | - | 3.00% | 84,703 |
| Aug 5, 2025 | 27.39 | 27.70 | 26.74 | 27.35 | - | 12.09% | 122,766 |
| Aug 1, 2025 | 24.35 | 24.94 | 23.83 | 24.40 | - | -2.83% | 78,091 |
| Jul 31, 2025 | 25.47 | 25.50 | 24.87 | 25.11 | - | -2.22% | 68,164 |
| Jul 30, 2025 | 25.45 | 25.73 | 25.30 | 25.68 | - | 2.03% | 67,191 |
| Jul 29, 2025 | 25.50 | 25.75 | 25.00 | 25.17 | - | -0.67% | 104,166 |
| Jul 28, 2025 | 25.54 | 25.61 | 24.57 | 25.34 | - | -0.47% | 110,596 |
| Jul 25, 2025 | 24.98 | 25.70 | 24.98 | 25.46 | - | 2.87% | 86,229 |
| Jul 24, 2025 | 24.58 | 24.77 | 24.34 | 24.75 | - | 0.86% | 52,337 |
| Jul 23, 2025 | 23.77 | 24.55 | 23.58 | 24.54 | - | 3.79% | 52,530 |
| Jul 22, 2025 | 24.07 | 24.08 | 23.14 | 23.65 | - | -2.29% | 136,336 |
| Jul 21, 2025 | 24.54 | 24.78 | 24.14 | 24.20 | - | -1.35% | 141,427 |
| Jul 18, 2025 | 24.88 | 24.88 | 24.33 | 24.53 | - | -0.97% | 71,874 |
| Jul 17, 2025 | 24.31 | 24.92 | 24.23 | 24.77 | - | 2.82% | 95,679 |
| Jul 16, 2025 | 23.94 | 24.15 | 23.64 | 24.09 | - | 1.26% | 64,379 |
| Jul 15, 2025 | 23.89 | 24.07 | 23.54 | 23.79 | - | -0.21% | 79,368 |
| Jul 14, 2025 | 22.69 | 23.91 | 22.69 | 23.84 | - | 5.16% | 95,633 |
| Jul 11, 2025 | 22.57 | 23.10 | 22.56 | 22.67 | - | 0.04% | 80,199 |
| Jul 10, 2025 | 22.97 | 23.13 | 22.26 | 22.66 | - | -0.70% | 105,232 |
| Jul 9, 2025 | 22.20 | 22.82 | 21.90 | 22.82 | - | 2.61% | 53,390 |
| Jul 8, 2025 | 22.18 | 22.25 | 21.64 | 22.24 | - | 0.59% | 43,826 |
| Jul 7, 2025 | 21.13 | 22.11 | 20.90 | 22.11 | - | 4.54% | 74,434 |
| Jul 4, 2025 | 21.09 | 21.26 | 21.08 | 21.15 | - | 0.28% | 9,769 |
| Jul 3, 2025 | 21.07 | 21.29 | 20.85 | 21.09 | - | 1.25% | 204,435 |
| Jul 2, 2025 | 20.75 | 21.07 | 20.56 | 20.83 | - | -2.85% | 117,595 |
| Jun 30, 2025 | 21.94 | 21.94 | 21.21 | 21.44 | - | 0.56% | 138,396 |
| Jun 27, 2025 | 23.49 | 23.49 | 21.26 | 21.32 | - | -8.50% | 289,579 |
| Jun 26, 2025 | 23.57 | 23.90 | 23.10 | 23.30 | - | 0.26% | 225,853 |
| Jun 25, 2025 | 23.47 | 24.00 | 23.06 | 23.24 | - | -0.30% | 65,648 |
| Jun 24, 2025 | 23.04 | 23.34 | 22.40 | 23.31 | - | 2.46% | 64,266 |
| Jun 23, 2025 | 22.66 | 23.10 | 22.22 | 22.75 | - | 1.93% | 42,694 |
| Jun 20, 2025 | 22.80 | 23.00 | 22.28 | 22.32 | - | -1.89% | 51,795 |
| Jun 19, 2025 | 22.21 | 22.78 | 22.21 | 22.75 | - | 0.53% | 19,884 |
| Jun 18, 2025 | 22.28 | 22.66 | 22.25 | 22.63 | - | 1.59% | 102,693 |
| Jun 17, 2025 | 22.70 | 22.72 | 21.94 | 22.28 | - | -1.70% | 58,078 |