Harvest Shopify Enhanced High Income Shares ETF (TSX:SHPE)
Canada · Delayed Price · Currency is CAD 8.46
-0.18 (-2.08%)
Nov 12, 2026, 2:40 PM EST
TSX:SHPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 8.50 | 8.67 | 8.34 | 8.46 | 8.46 | -2.08% | 4,379 |
| Nov 11, 2026 | 8.64 | 8.65 | 8.54 | 8.64 | 8.64 | 3.72% | 7,845 |
| Nov 10, 2026 | 8.64 | 8.64 | 8.09 | 8.33 | 8.33 | -4.58% | 13,089 |
| Nov 9, 2026 | 8.69 | 8.74 | 8.44 | 8.73 | 8.73 | 2.71% | 17,356 |
| Nov 6, 2026 | 8.10 | 8.60 | 8.10 | 8.50 | 8.50 | 5.72% | 11,271 |
| Nov 5, 2026 | 8.64 | 8.64 | 7.65 | 8.04 | 8.04 | -6.94% | 24,285 |
| Nov 4, 2026 | 8.20 | 8.68 | 8.19 | 8.64 | 8.64 | 8.14% | 8,527 |
| Nov 3, 2026 | 7.60 | 8.33 | 7.60 | 7.99 | 7.99 | -8.58% | 94,196 |
| Nov 2, 2026 | 9.03 | 9.07 | 8.70 | 8.74 | 8.74 | -2.35% | 6,559 |
| Oct 30, 2026 | 9.24 | 9.24 | 8.73 | 8.95 | 8.95 | -6.28% | 20,972 |
| Oct 29, 2026 | 9.70 | 9.82 | 9.55 | 9.79 | 9.55 | - | 23,929 |
| Oct 28, 2026 | 9.81 | 9.92 | 9.70 | 9.79 | 9.55 | 0.41% | 4,754 |
| Oct 27, 2026 | 9.86 | 9.86 | 9.63 | 9.75 | 9.51 | -1.12% | 15,633 |
| Oct 26, 2026 | 9.88 | 10.05 | 9.85 | 9.86 | 9.62 | -0.80% | 13,265 |
| Oct 23, 2026 | 9.79 | 9.95 | 9.75 | 9.94 | 9.70 | 0.91% | 1,843 |
| Oct 22, 2026 | 10.21 | 10.21 | 9.68 | 9.85 | 9.61 | -4.09% | 14,811 |
| Oct 21, 2026 | 10.30 | 10.51 | 10.27 | 10.27 | 10.02 | 0.79% | 23,467 |
| Oct 20, 2026 | 10.23 | 10.30 | 10.18 | 10.19 | 9.94 | 0.99% | 4,065 |
| Oct 19, 2026 | 10.12 | 10.20 | 10.00 | 10.09 | 9.84 | 1.20% | 5,155 |
| Oct 16, 2026 | 10.51 | 10.57 | 9.97 | 9.97 | 9.73 | -4.87% | 24,578 |
| Oct 15, 2026 | 9.92 | 10.48 | 9.89 | 10.48 | 10.22 | 2.34% | 93,453 |
| Oct 14, 2026 | 10.40 | 10.60 | 10.17 | 10.24 | 9.99 | -1.63% | 40,699 |
| Oct 13, 2026 | 10.31 | 10.56 | 10.31 | 10.41 | 10.15 | 2.16% | 41,061 |
| Oct 9, 2026 | 9.95 | 10.19 | 9.95 | 10.19 | 9.94 | 3.66% | 27,823 |
| Oct 8, 2026 | 9.85 | 10.02 | 9.83 | 9.83 | 9.59 | -1.31% | 24,336 |
| Oct 7, 2026 | 9.82 | 9.98 | 9.80 | 9.96 | 9.72 | 1.22% | 12,287 |
| Oct 6, 2026 | 9.92 | 10.01 | 9.84 | 9.84 | 9.60 | 2.07% | 33,134 |
| Oct 5, 2026 | 9.28 | 9.75 | 9.28 | 9.64 | 9.40 | 4.67% | 23,567 |
| Oct 2, 2026 | 9.22 | 9.27 | 9.18 | 9.21 | 8.98 | 1.99% | 50,070 |
| Oct 1, 2026 | 9.12 | 9.28 | 9.01 | 9.03 | 8.81 | - | 85,857 |
| Sep 30, 2026 | 9.10 | 9.15 | 9.03 | 9.03 | 8.81 | 0.78% | 27,195 |
| Sep 29, 2026 | 8.82 | 9.05 | 8.73 | 8.96 | 8.74 | 1.70% | 70,060 |
| Sep 28, 2026 | 8.69 | 9.00 | 8.51 | 9.00 | 8.59 | 1.75% | 101,310 |
| Sep 25, 2026 | 9.07 | 9.07 | 8.78 | 8.85 | 8.45 | -1.72% | 30,858 |
| Sep 24, 2026 | 8.74 | 9.00 | 8.74 | 9.00 | 8.59 | 2.04% | 27,672 |
| Sep 23, 2026 | 9.09 | 9.25 | 8.48 | 8.82 | 8.42 | -2.54% | 38,485 |
| Sep 22, 2026 | 8.87 | 9.17 | 8.87 | 9.05 | 8.64 | 6.10% | 114,465 |
| Sep 21, 2026 | 8.14 | 8.54 | 7.88 | 8.53 | 8.15 | 4.79% | 99,794 |
| Sep 18, 2026 | 8.05 | 8.14 | 7.90 | 8.14 | 7.77 | 1.62% | 94,442 |
| Sep 17, 2026 | 8.22 | 8.22 | 7.94 | 8.01 | 7.65 | -0.99% | 24,439 |
| Sep 16, 2026 | 8.06 | 8.25 | 8.00 | 8.09 | 7.73 | 0.37% | 10,524 |
| Sep 15, 2026 | 8.25 | 8.25 | 8.06 | 8.06 | 7.70 | -3.36% | 6,579 |
| Sep 14, 2026 | 8.00 | 8.38 | 7.97 | 8.34 | 7.96 | 5.30% | 21,004 |
| Sep 11, 2026 | 8.06 | 8.15 | 7.91 | 7.92 | 7.56 | 2.46% | 23,598 |
| Sep 10, 2026 | 7.52 | 7.85 | 7.52 | 7.73 | 7.38 | -0.39% | 20,853 |
| Sep 9, 2026 | 8.43 | 8.44 | 7.70 | 7.76 | 7.41 | -5.94% | 54,291 |
| Sep 8, 2026 | 8.82 | 8.82 | 8.18 | 8.25 | 7.88 | -9.34% | 145,262 |
| Sep 4, 2026 | 9.28 | 9.35 | 9.09 | 9.10 | 8.69 | 0.11% | 11,314 |
| Sep 3, 2026 | 8.97 | 9.11 | 8.94 | 9.09 | 8.68 | 2.48% | 9,205 |
| Sep 2, 2026 | 8.81 | 8.87 | 8.70 | 8.87 | 8.47 | 1.84% | 13,006 |