Harvest Tesla Enhanced High Income Shares ETF (TSX:TSLY)
Canada
· Delayed Price · Currency is CAD 6.62
+0.20 (3.12%)
Jun 6, 2025, 4:00 PM EDT
TSX:TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.68 | 6.85 | 6.50 | 6.62 | - | 3.12% | 262,800 |
| Jun 5, 2025 | 7.29 | 7.30 | 6.00 | 6.42 | - | -14.63% | 642,296 |
| Jun 4, 2025 | 7.84 | 7.84 | 7.41 | 7.52 | - | -3.71% | 218,114 |
| Jun 3, 2025 | 7.88 | 8.07 | 7.79 | 7.81 | - | 0.64% | 88,689 |
| Jun 2, 2025 | 7.81 | 7.87 | 7.57 | 7.76 | - | -2.27% | 95,891 |
| May 30, 2025 | 8.10 | 8.27 | 7.84 | 7.94 | - | -7.03% | 205,984 |
| May 29, 2025 | 8.56 | 8.63 | 8.39 | 8.54 | - | 1.43% | 211,005 |
| May 28, 2025 | 8.63 | 8.63 | 8.40 | 8.42 | - | -0.88% | 244,928 |
| May 27, 2025 | 8.15 | 8.52 | 8.15 | 8.50 | - | 5.01% | 388,210 |
| May 26, 2025 | 8.23 | 8.24 | 8.00 | 8.09 | - | 2.41% | 177,300 |
| May 23, 2025 | 7.95 | 7.98 | 7.83 | 7.90 | - | -1.86% | 129,289 |
| May 22, 2025 | 7.84 | 8.18 | 7.84 | 8.05 | - | 1.64% | 169,026 |
| May 21, 2025 | 8.12 | 8.17 | 7.81 | 7.92 | - | -2.58% | 244,203 |
| May 20, 2025 | 8.29 | 8.39 | 8.09 | 8.13 | - | -2.63% | 309,079 |
| May 16, 2025 | 8.24 | 8.35 | 8.15 | 8.35 | - | 2.96% | 142,920 |
| May 15, 2025 | 8.27 | 8.27 | 7.98 | 8.11 | - | -2.05% | 165,044 |
| May 14, 2025 | 8.14 | 8.30 | 8.03 | 8.28 | - | 4.41% | 169,940 |
| May 13, 2025 | 7.66 | 8.02 | 7.59 | 7.93 | - | 4.20% | 196,339 |
| May 12, 2025 | 7.55 | 7.68 | 7.47 | 7.61 | - | 7.18% | 306,568 |
| May 9, 2025 | 7.00 | 7.29 | 6.95 | 7.10 | - | 2.90% | 481,198 |
| May 8, 2025 | 6.73 | 6.91 | 6.66 | 6.90 | - | 5.18% | 205,268 |
| May 7, 2025 | 6.53 | 6.56 | 6.41 | 6.56 | - | 1.39% | 91,006 |
| May 6, 2025 | 6.48 | 6.55 | 6.42 | 6.47 | - | -2.12% | 75,174 |
| May 5, 2025 | 6.72 | 6.72 | 6.49 | 6.61 | - | -2.22% | 66,588 |
| May 2, 2025 | 6.71 | 6.93 | 6.60 | 6.76 | - | 2.19% | 78,559 |
| May 1, 2025 | 6.60 | 6.85 | 6.60 | 6.62 | - | -0.23% | 81,970 |
| Apr 30, 2025 | 6.61 | 6.67 | 6.35 | 6.63 | - | -7.92% | 242,232 |
| Apr 29, 2025 | 7.01 | 7.22 | 6.89 | 7.20 | - | 2.71% | 563,501 |
| Apr 28, 2025 | 7.20 | 7.24 | 6.68 | 7.01 | - | -1.13% | 355,479 |
| Apr 25, 2025 | 6.41 | 7.09 | 6.38 | 7.09 | - | 11.65% | 408,110 |
| Apr 24, 2025 | 6.14 | 6.35 | 6.10 | 6.35 | - | 3.25% | 179,990 |
| Apr 23, 2025 | 6.41 | 6.41 | 5.97 | 6.15 | - | 6.59% | 292,436 |
| Apr 22, 2025 | 5.57 | 5.88 | 5.57 | 5.77 | - | 4.34% | 147,981 |
| Apr 21, 2025 | 5.68 | 5.68 | 5.38 | 5.53 | - | -5.47% | 137,503 |
| Apr 17, 2025 | 5.95 | 5.95 | 5.79 | 5.85 | - | -1.68% | 85,366 |
| Apr 16, 2025 | 6.16 | 6.16 | 5.69 | 5.95 | - | -4.65% | 508,059 |
| Apr 15, 2025 | 6.10 | 6.32 | 6.10 | 6.24 | - | 1.79% | 97,278 |
| Apr 14, 2025 | 6.30 | 6.35 | 5.99 | 6.13 | - | 0.33% | 304,852 |
| Apr 11, 2025 | 6.20 | 6.20 | 5.84 | 6.11 | - | -0.65% | 139,595 |
| Apr 10, 2025 | 6.58 | 6.58 | 5.84 | 6.15 | - | -8.07% | 379,375 |
| Apr 9, 2025 | 5.38 | 6.70 | 5.38 | 6.69 | - | 24.12% | 419,173 |
| Apr 8, 2025 | 6.17 | 6.17 | 5.29 | 5.39 | - | -5.77% | 464,291 |
| Apr 7, 2025 | 5.49 | 6.00 | 5.21 | 5.72 | - | -4.83% | 224,989 |
| Apr 4, 2025 | 6.50 | 6.52 | 5.90 | 6.01 | - | -9.76% | 433,358 |
| Apr 3, 2025 | 6.68 | 6.85 | 6.48 | 6.66 | - | -7.50% | 156,411 |
| Apr 2, 2025 | 6.51 | 7.22 | 6.33 | 7.20 | - | 6.67% | 180,506 |
| Apr 1, 2025 | 6.71 | 7.01 | 6.58 | 6.75 | - | 2.74% | 215,048 |
| Mar 31, 2025 | 6.37 | 6.58 | 6.05 | 6.57 | - | -5.60% | 300,959 |
| Mar 28, 2025 | 7.28 | 7.28 | 6.88 | 6.96 | - | -4.79% | 337,513 |
| Mar 27, 2025 | 7.16 | 7.72 | 7.16 | 7.31 | - | 0.69% | 298,635 |