Harvest Shopify Enhanced High Income Shares ETF (TSX:SHPE)
Canada · Delayed Price · Currency is CAD 7.93
+0.02 (0.25%)
At close: Mar 30, 2026
TSX:SHPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.25 | 8.38 | 8.11 | 8.18 | 7.93 | 0.25% | 9,680 |
| Mar 27, 2026 | 8.36 | 8.36 | 8.05 | 8.16 | 7.91 | -3.43% | 36,526 |
| Mar 26, 2026 | 8.53 | 8.75 | 8.45 | 8.45 | 8.19 | -2.37% | 9,060 |
| Mar 25, 2026 | 8.69 | 8.69 | 8.48 | 8.65 | 8.39 | 3.10% | 14,670 |
| Mar 24, 2026 | 8.67 | 8.67 | 8.30 | 8.39 | 8.13 | -4.50% | 28,107 |
| Mar 23, 2026 | 8.61 | 8.82 | 8.61 | 8.79 | 8.52 | 4.27% | 9,668 |
| Mar 20, 2026 | 8.80 | 8.80 | 8.34 | 8.43 | 8.17 | -4.59% | 24,881 |
| Mar 19, 2026 | 8.76 | 9.01 | 8.76 | 8.83 | 8.56 | -1.89% | 14,854 |
| Mar 18, 2026 | 9.20 | 9.31 | 9.00 | 9.00 | 8.72 | -2.70% | 6,299 |
| Mar 17, 2026 | 9.26 | 9.40 | 9.25 | 9.25 | 8.97 | 0.87% | 8,995 |
| Mar 16, 2026 | 9.09 | 9.20 | 9.06 | 9.17 | 8.89 | 3.15% | 14,764 |
| Mar 13, 2026 | 9.18 | 9.18 | 8.84 | 8.89 | 8.62 | -2.09% | 12,901 |
| Mar 12, 2026 | 9.22 | 9.49 | 9.07 | 9.08 | 8.80 | -3.20% | 7,067 |
| Mar 11, 2026 | 9.33 | 9.60 | 9.14 | 9.38 | 9.09 | 0.86% | 15,222 |
| Mar 10, 2026 | 9.40 | 9.40 | 9.22 | 9.30 | 9.02 | -3.33% | 21,290 |
| Mar 9, 2026 | 9.23 | 9.62 | 9.23 | 9.62 | 9.33 | 3.22% | 9,423 |
| Mar 6, 2026 | 9.40 | 9.67 | 9.24 | 9.32 | 9.03 | -4.51% | 46,503 |
| Mar 5, 2026 | 9.30 | 9.80 | 9.30 | 9.76 | 9.46 | 3.94% | 10,962 |
| Mar 4, 2026 | 8.91 | 9.43 | 8.91 | 9.39 | 9.10 | 6.22% | 32,025 |
| Mar 3, 2026 | 8.30 | 8.84 | 8.16 | 8.84 | 8.57 | 2.43% | 26,868 |
| Mar 2, 2026 | 8.32 | 8.70 | 8.32 | 8.63 | 8.37 | -1.32% | 42,070 |
| Feb 27, 2026 | 8.94 | 8.94 | 8.61 | 8.75 | 8.48 | -7.07% | 26,088 |
| Feb 26, 2026 | 9.04 | 9.41 | 9.04 | 9.41 | 8.88 | 5.26% | 22,468 |
| Feb 25, 2026 | 9.01 | 9.08 | 8.85 | 8.94 | 8.44 | 2.64% | 43,489 |
| Feb 24, 2026 | 8.77 | 8.93 | 8.66 | 8.71 | 8.22 | - | 11,749 |
| Feb 23, 2026 | 9.27 | 9.27 | 8.63 | 8.71 | 8.22 | -7.04% | 33,920 |
| Feb 20, 2026 | 9.05 | 9.67 | 9.05 | 9.37 | 8.84 | 2.18% | 11,330 |
| Feb 19, 2026 | 9.00 | 9.19 | 8.95 | 9.17 | 8.65 | 1.78% | 85,515 |
| Feb 18, 2026 | 8.28 | 9.24 | 8.28 | 9.01 | 8.50 | 8.62% | 45,004 |
| Feb 17, 2026 | 8.28 | 8.46 | 8.15 | 8.30 | 7.83 | 1.41% | 7,637 |
| Feb 13, 2026 | 7.97 | 8.22 | 7.80 | 8.18 | 7.72 | 1.49% | 60,892 |
| Feb 12, 2026 | 8.88 | 8.88 | 7.60 | 8.06 | 7.61 | -6.93% | 68,502 |
| Feb 11, 2026 | 10.47 | 10.47 | 7.90 | 8.66 | 8.17 | -8.07% | 94,070 |
| Feb 10, 2026 | 9.03 | 9.48 | 9.03 | 9.42 | 8.89 | 8.78% | 19,755 |
| Feb 9, 2026 | 8.20 | 8.76 | 8.10 | 8.66 | 8.17 | 5.74% | 40,285 |
| Feb 6, 2026 | 8.27 | 8.39 | 8.00 | 8.19 | 7.73 | 0.61% | 22,455 |
| Feb 5, 2026 | 8.27 | 8.48 | 7.96 | 8.14 | 7.68 | -2.98% | 20,891 |
| Feb 4, 2026 | 8.65 | 8.65 | 8.03 | 8.39 | 7.92 | -4.44% | 19,960 |
| Feb 3, 2026 | 9.86 | 9.86 | 8.74 | 8.78 | 8.29 | -12.20% | 37,359 |
| Feb 2, 2026 | 10.23 | 10.43 | 10.00 | 10.00 | 9.44 | 0.20% | 5,140 |
| Jan 30, 2026 | 10.83 | 10.83 | 9.96 | 9.98 | 9.42 | -11.68% | 19,900 |
| Jan 29, 2026 | 11.15 | 11.30 | 10.80 | 11.30 | 10.43 | 3.29% | 29,225 |
| Jan 28, 2026 | 10.92 | 11.14 | 10.84 | 10.94 | 10.10 | 1.11% | 3,336 |
| Jan 27, 2026 | 10.84 | 10.85 | 10.66 | 10.82 | 9.98 | -0.09% | 9,242 |
| Jan 26, 2026 | 10.90 | 10.95 | 10.80 | 10.83 | 9.99 | -1.19% | 15,583 |
| Jan 23, 2026 | 11.01 | 11.13 | 10.73 | 10.96 | 10.11 | -0.54% | 11,530 |
| Jan 22, 2026 | 11.47 | 11.47 | 11.01 | 11.02 | 10.17 | -0.99% | 12,335 |
| Jan 21, 2026 | 11.75 | 11.75 | 11.10 | 11.13 | 10.27 | -4.87% | 27,153 |
| Jan 20, 2026 | 12.37 | 12.37 | 11.70 | 11.70 | 10.80 | -8.52% | 28,002 |
| Jan 19, 2026 | 12.64 | 12.79 | 12.60 | 12.79 | 11.80 | -0.47% | 2,538 |