Harvest Palantir Enhanced High Income Shares ETF (TSX:PLTE)
Canada
· Delayed Price · Currency is CAD 22.17
-1.13 (-4.85%)
Jun 27, 2025, 9:30 AM EDT
TSX:PLTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.49 | 23.49 | 22.30 | 22.54 | - | -3.26% | 125,578 |
| 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 |
| Jun 16, 2025 | 22.50 | 23.08 | 22.45 | 22.66 | - | 2.81% | 46,718 |
| Jun 13, 2025 | 21.32 | 22.44 | 21.32 | 22.04 | - | 1.78% | 108,328 |
| Jun 12, 2025 | 21.79 | 21.99 | 21.59 | 21.66 | - | -1.57% | 107,963 |
| Jun 11, 2025 | 21.63 | 22.35 | 21.54 | 22.00 | - | 2.85% | 104,608 |
| Jun 10, 2025 | 21.18 | 21.64 | 20.90 | 21.39 | - | 0.66% | 78,491 |
| Jun 9, 2025 | 20.47 | 21.29 | 20.05 | 21.25 | - | 3.11% | 130,505 |
| Jun 6, 2025 | 19.85 | 20.61 | 19.50 | 20.61 | - | 7.62% | 74,491 |
| Jun 5, 2025 | 21.07 | 21.24 | 19.00 | 19.15 | - | -8.24% | 273,536 |
| Jun 4, 2025 | 21.40 | 21.40 | 20.15 | 20.87 | - | -2.84% | 150,507 |
| Jun 3, 2025 | 21.44 | 21.75 | 20.97 | 21.48 | - | 1.30% | 104,085 |
| Jun 2, 2025 | 20.88 | 21.57 | 20.77 | 21.21 | - | 0.21% | 129,293 |
| May 30, 2025 | 19.97 | 21.16 | 19.75 | 21.16 | - | 4.80% | 151,499 |
| May 29, 2025 | 20.74 | 20.81 | 20.09 | 20.19 | - | -1.37% | 117,588 |
| May 28, 2025 | 20.55 | 20.73 | 20.36 | 20.47 | - | 0.54% | 54,864 |
| May 27, 2025 | 20.93 | 21.00 | 19.97 | 20.36 | - | -3.32% | 61,519 |
| May 26, 2025 | 20.83 | 21.06 | 20.20 | 21.06 | - | 4.31% | 54,731 |
| May 23, 2025 | 19.79 | 20.49 | 19.79 | 20.19 | - | - | 68,788 |
| May 22, 2025 | 20.08 | 20.89 | 20.05 | 20.19 | - | 1.36% | 73,477 |
| May 21, 2025 | 20.72 | 20.99 | 19.68 | 19.92 | - | -4.51% | 92,798 |
| May 20, 2025 | 21.16 | 21.22 | 20.75 | 20.86 | - | -3.52% | 126,091 |
| May 16, 2025 | 21.55 | 21.62 | 21.21 | 21.62 | - | 1.74% | 16,993 |
| May 15, 2025 | 21.60 | 21.69 | 20.98 | 21.25 | - | -2.16% | 40,953 |
| May 14, 2025 | 21.50 | 22.13 | 21.27 | 21.72 | - | 1.88% | 64,831 |
| May 13, 2025 | 20.03 | 21.74 | 20.03 | 21.32 | - | 8.11% | 158,397 |
| May 12, 2025 | 20.19 | 20.19 | 19.15 | 19.72 | - | 1.60% | 47,208 |
| May 9, 2025 | 19.84 | 19.84 | 18.98 | 19.41 | - | -0.56% | 152,547 |
| May 8, 2025 | 18.60 | 19.88 | 18.51 | 19.52 | - | 8.32% | 128,679 |
| May 7, 2025 | 17.49 | 18.17 | 17.38 | 18.02 | - | 2.33% | 112,774 |
| May 6, 2025 | 17.98 | 18.40 | 17.05 | 17.61 | - | -12.43% | 127,495 |
| May 5, 2025 | 20.19 | 20.41 | 19.80 | 20.11 | - | -0.64% | 201,406 |
| May 2, 2025 | 19.55 | 20.25 | 19.55 | 20.24 | - | 7.09% | 60,835 |
| May 1, 2025 | 19.55 | 19.55 | 18.90 | 18.90 | - | -1.97% | 62,826 |
| Apr 30, 2025 | 18.20 | 19.30 | 18.13 | 19.28 | - | -1.58% | 43,206 |
| Apr 29, 2025 | 19.20 | 19.59 | 19.07 | 19.59 | - | 1.14% | 56,137 |
| Apr 28, 2025 | 19.21 | 19.37 | 18.38 | 19.37 | - | 1.73% | 138,104 |
| Apr 25, 2025 | 18.28 | 19.04 | 18.09 | 19.04 | - | 4.62% | 58,706 |
| 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 |