Harvest Shopify Enhanced High Income Shares ETF (TSX:SHPE)
Canada · Delayed Price · Currency is CAD 6.47
+0.20 (3.19%)
May 14, 2026, 3:59 PM EST
TSX:SHPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.35 | 6.48 | 6.18 | 6.46 | 6.46 | 2.87% | 115,311 |
| May 13, 2026 | 6.63 | 6.63 | 6.21 | 6.28 | 6.28 | -5.78% | 113,280 |
| May 12, 2026 | 6.93 | 6.93 | 6.58 | 6.67 | 6.67 | -2.84% | 122,535 |
| May 11, 2026 | 7.33 | 7.33 | 6.86 | 6.86 | 6.86 | -7.92% | 144,625 |
| May 8, 2026 | 7.54 | 7.54 | 7.29 | 7.45 | 7.45 | -2.74% | 62,399 |
| May 7, 2026 | 7.29 | 7.66 | 7.22 | 7.66 | 7.66 | 7.89% | 121,406 |
| May 6, 2026 | 7.51 | 7.51 | 7.02 | 7.10 | 7.10 | -1.80% | 73,885 |
| May 5, 2026 | 8.26 | 8.26 | 7.11 | 7.23 | 7.23 | -17.75% | 214,296 |
| May 4, 2026 | 8.80 | 8.90 | 8.66 | 8.79 | 8.79 | - | 13,570 |
| May 1, 2026 | 8.40 | 8.79 | 8.40 | 8.79 | 8.79 | 5.40% | 19,646 |
| Apr 30, 2026 | 8.44 | 8.44 | 8.13 | 8.34 | 8.34 | -3.36% | 9,952 |
| Apr 29, 2026 | 8.70 | 8.70 | 8.48 | 8.63 | 8.38 | -0.69% | 29,227 |
| Apr 28, 2026 | 8.75 | 8.87 | 8.69 | 8.69 | 8.44 | -1.03% | 30,869 |
| Apr 27, 2026 | 8.79 | 8.91 | 8.76 | 8.78 | 8.53 | -1.35% | 33,395 |
| Apr 24, 2026 | 8.92 | 8.92 | 8.65 | 8.90 | 8.64 | 1.25% | 20,620 |
| Apr 23, 2026 | 9.25 | 9.25 | 8.68 | 8.79 | 8.54 | -6.29% | 34,880 |
| Apr 22, 2026 | 9.50 | 9.50 | 9.32 | 9.38 | 9.11 | 0.97% | 8,487 |
| Apr 21, 2026 | 9.56 | 9.69 | 9.29 | 9.29 | 9.02 | -2.52% | 32,125 |
| Apr 20, 2026 | 9.23 | 9.53 | 9.23 | 9.53 | 9.25 | 2.36% | 23,863 |
| Apr 17, 2026 | 9.22 | 9.38 | 9.22 | 9.31 | 9.04 | 2.99% | 54,575 |
| Apr 16, 2026 | 9.29 | 9.29 | 8.98 | 9.04 | 8.78 | -0.44% | 20,056 |
| Apr 15, 2026 | 8.55 | 9.08 | 8.50 | 9.08 | 8.82 | 8.10% | 26,558 |
| Apr 14, 2026 | 8.33 | 8.51 | 8.30 | 8.40 | 8.16 | 2.82% | 11,343 |
| Apr 13, 2026 | 7.86 | 8.22 | 7.86 | 8.17 | 7.93 | 3.35% | 10,828 |
| Apr 10, 2026 | 8.03 | 8.09 | 7.76 | 7.91 | 7.68 | -1.25% | 31,448 |
| Apr 9, 2026 | 8.60 | 8.60 | 7.98 | 8.01 | 7.77 | -6.76% | 27,771 |
| Apr 8, 2026 | 8.81 | 9.00 | 8.59 | 8.59 | 8.34 | 3.31% | 3,672 |
| Apr 7, 2026 | 8.41 | 8.41 | 8.19 | 8.31 | 8.07 | -2.24% | 10,248 |
| Apr 6, 2026 | 8.56 | 8.56 | 8.45 | 8.50 | 8.25 | 0.59% | 3,163 |
| Apr 2, 2026 | 8.22 | 8.46 | 8.16 | 8.45 | 8.21 | -0.94% | 10,582 |
| Apr 1, 2026 | 8.61 | 8.61 | 8.50 | 8.53 | 8.28 | 1.19% | 2,385 |
| Mar 31, 2026 | 8.05 | 8.46 | 8.00 | 8.43 | 8.19 | 3.12% | 7,129 |
| Mar 30, 2026 | 8.25 | 8.38 | 8.11 | 8.18 | 7.70 | 0.25% | 9,680 |
| Mar 27, 2026 | 8.36 | 8.36 | 8.05 | 8.16 | 7.68 | -3.43% | 36,526 |
| Mar 26, 2026 | 8.53 | 8.75 | 8.45 | 8.45 | 7.95 | -2.37% | 9,060 |
| Mar 25, 2026 | 8.69 | 8.69 | 8.48 | 8.65 | 8.14 | 3.10% | 14,670 |
| Mar 24, 2026 | 8.67 | 8.67 | 8.30 | 8.39 | 7.90 | -4.50% | 28,107 |
| Mar 23, 2026 | 8.61 | 8.82 | 8.61 | 8.79 | 8.27 | 4.27% | 9,668 |
| Mar 20, 2026 | 8.80 | 8.80 | 8.34 | 8.43 | 7.93 | -4.59% | 24,881 |
| Mar 19, 2026 | 8.76 | 9.01 | 8.76 | 8.83 | 8.31 | -1.89% | 14,854 |
| Mar 18, 2026 | 9.20 | 9.31 | 9.00 | 9.00 | 8.47 | -2.70% | 6,299 |
| Mar 17, 2026 | 9.26 | 9.40 | 9.25 | 9.25 | 8.71 | 0.87% | 8,995 |
| Mar 16, 2026 | 9.09 | 9.20 | 9.06 | 9.17 | 8.63 | 3.15% | 14,764 |
| Mar 13, 2026 | 9.18 | 9.18 | 8.84 | 8.89 | 8.37 | -2.09% | 12,901 |
| Mar 12, 2026 | 9.22 | 9.49 | 9.07 | 9.08 | 8.55 | -3.20% | 7,067 |
| Mar 11, 2026 | 9.33 | 9.60 | 9.14 | 9.38 | 8.83 | 0.86% | 15,222 |
| Mar 10, 2026 | 9.40 | 9.40 | 9.22 | 9.30 | 8.75 | -3.33% | 21,290 |
| Mar 9, 2026 | 9.23 | 9.62 | 9.23 | 9.62 | 9.06 | 3.22% | 9,423 |
| Mar 6, 2026 | 9.40 | 9.67 | 9.24 | 9.32 | 8.77 | -4.51% | 46,503 |
| Mar 5, 2026 | 9.30 | 9.80 | 9.30 | 9.76 | 9.19 | 3.94% | 10,962 |