Harvest Shopify Enhanced High Income Shares ETF (TSX:SHPE)
Canada · Delayed Price · Currency is CAD 9.05
+0.52 (6.10%)
Sep 22, 2026, 3:59 PM EST
TSX:SHPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.87 | 9.17 | 8.87 | 9.05 | 9.05 | 6.10% | 114,465 |
| Sep 21, 2026 | 8.14 | 8.54 | 7.88 | 8.53 | 8.53 | 4.79% | 99,794 |
| Sep 18, 2026 | 8.05 | 8.14 | 7.90 | 8.14 | 8.14 | 1.62% | 94,442 |
| Sep 17, 2026 | 8.22 | 8.22 | 7.94 | 8.01 | 8.01 | -0.99% | 24,439 |
| Sep 16, 2026 | 8.06 | 8.25 | 8.00 | 8.09 | 8.09 | 0.37% | 10,524 |
| Sep 15, 2026 | 8.25 | 8.25 | 8.06 | 8.06 | 8.06 | -3.36% | 6,579 |
| Sep 14, 2026 | 8.00 | 8.38 | 7.97 | 8.34 | 8.34 | 5.30% | 21,004 |
| Sep 11, 2026 | 8.06 | 8.15 | 7.91 | 7.92 | 7.92 | 2.46% | 23,598 |
| Sep 10, 2026 | 7.52 | 7.85 | 7.52 | 7.73 | 7.73 | -0.39% | 20,853 |
| Sep 9, 2026 | 8.43 | 8.44 | 7.70 | 7.76 | 7.76 | -5.94% | 54,291 |
| Sep 8, 2026 | 8.82 | 8.82 | 8.18 | 8.25 | 8.25 | -9.34% | 145,262 |
| Sep 4, 2026 | 9.28 | 9.35 | 9.09 | 9.10 | 9.10 | 0.11% | 11,314 |
| Sep 3, 2026 | 8.97 | 9.11 | 8.94 | 9.09 | 9.09 | 2.48% | 9,205 |
| Sep 2, 2026 | 8.81 | 8.87 | 8.70 | 8.87 | 8.87 | 1.84% | 13,006 |
| Sep 1, 2026 | 9.06 | 9.08 | 8.71 | 8.71 | 8.71 | -5.94% | 42,417 |
| Aug 31, 2026 | 9.38 | 9.38 | 9.12 | 9.26 | 9.26 | -4.14% | 5,503 |
| Aug 28, 2026 | 9.88 | 10.01 | 9.80 | 9.87 | 9.66 | 0.30% | 27,110 |
| Aug 27, 2026 | 9.90 | 9.92 | 9.80 | 9.84 | 9.63 | 1.97% | 11,224 |
| Aug 26, 2026 | 9.74 | 9.74 | 9.65 | 9.65 | 9.44 | -2.23% | 5,554 |
| Aug 25, 2026 | 9.56 | 9.87 | 9.56 | 9.87 | 9.66 | 4.33% | 15,111 |
| Aug 24, 2026 | 9.44 | 9.61 | 9.44 | 9.46 | 9.26 | 0.21% | 31,707 |
| Aug 21, 2026 | 9.48 | 9.48 | 9.25 | 9.44 | 9.24 | 0.32% | 17,990 |
| Aug 20, 2026 | 9.25 | 9.55 | 9.25 | 9.41 | 9.21 | 0.32% | 14,875 |
| Aug 19, 2026 | 9.43 | 9.52 | 9.35 | 9.38 | 9.18 | -0.42% | 7,568 |
| Aug 18, 2026 | 9.43 | 9.54 | 9.40 | 9.42 | 9.22 | -0.84% | 7,140 |
| Aug 17, 2026 | 9.68 | 9.68 | 9.48 | 9.50 | 9.30 | -2.36% | 15,031 |
| Aug 14, 2026 | 9.95 | 9.95 | 9.71 | 9.73 | 9.52 | -2.41% | 33,470 |
| Aug 13, 2026 | 9.57 | 9.97 | 9.57 | 9.97 | 9.76 | 4.02% | 30,754 |
| Aug 12, 2026 | 9.61 | 9.61 | 9.52 | 9.59 | 9.38 | -0.78% | 26,061 |
| Aug 11, 2026 | 9.69 | 9.72 | 9.65 | 9.66 | 9.45 | -1.13% | 22,910 |
| Aug 10, 2026 | 9.57 | 9.82 | 9.57 | 9.77 | 9.56 | 1.14% | 51,498 |
| Aug 7, 2026 | 9.55 | 9.71 | 9.40 | 9.66 | 9.45 | 1.95% | 70,715 |
| Aug 6, 2026 | 9.18 | 9.51 | 9.18 | 9.48 | 9.27 | 2.21% | 58,273 |
| Aug 5, 2026 | 9.39 | 9.66 | 9.20 | 9.27 | 9.07 | 16.75% | 236,538 |
| Aug 4, 2026 | 7.62 | 7.97 | 7.62 | 7.94 | 7.77 | 5.44% | 58,093 |
| Jul 31, 2026 | 7.85 | 7.85 | 7.40 | 7.53 | 7.37 | -4.92% | 25,694 |
| Jul 30, 2026 | 8.32 | 8.38 | 8.06 | 8.13 | 7.75 | -4.91% | 55,298 |
| Jul 29, 2026 | 8.60 | 8.81 | 8.55 | 8.55 | 8.15 | -1.61% | 15,096 |
| Jul 28, 2026 | 8.42 | 8.89 | 8.42 | 8.69 | 8.29 | 3.58% | 60,025 |
| Jul 27, 2026 | 7.44 | 8.43 | 7.44 | 8.39 | 8.00 | 12.02% | 95,262 |
| Jul 24, 2026 | 7.36 | 7.54 | 7.33 | 7.49 | 7.14 | 1.77% | 16,703 |
| Jul 23, 2026 | 7.63 | 7.65 | 7.32 | 7.36 | 7.02 | -6.18% | 37,851 |
| Jul 22, 2026 | 8.11 | 8.11 | 7.73 | 7.85 | 7.48 | -3.98% | 39,017 |
| Jul 21, 2026 | 8.05 | 8.17 | 8.00 | 8.17 | 7.79 | -1.57% | 20,776 |
| Jul 20, 2026 | 8.16 | 8.50 | 8.16 | 8.30 | 7.91 | 1.59% | 18,223 |
| Jul 17, 2026 | 8.20 | 8.20 | 8.05 | 8.17 | 7.79 | -0.85% | 64,174 |
| Jul 16, 2026 | 8.15 | 8.40 | 8.10 | 8.24 | 7.86 | 0.61% | 42,492 |
| Jul 15, 2026 | 8.37 | 8.37 | 8.10 | 8.19 | 7.81 | -1.56% | 28,418 |
| Jul 14, 2026 | 8.15 | 8.32 | 8.05 | 8.32 | 7.93 | 0.73% | 31,842 |
| Jul 13, 2026 | 8.32 | 8.39 | 8.12 | 8.26 | 7.88 | 0.98% | 20,421 |