Harvest Tesla Enhanced High Income Shares ETF (TSX:TSLY)
Canada
· Delayed Price · Currency is CAD 6.35
+0.20 (3.25%)
Apr 24, 2025, 4:00 PM EDT
TSX:TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 7.53 | 7.53 | 7.02 | 7.26 | - | -4.47% | 300,099 |
| Mar 25, 2025 | 7.56 | 7.60 | 7.14 | 7.60 | - | 2.43% | 173,699 |
| Mar 24, 2025 | 6.95 | 7.42 | 6.81 | 7.42 | - | 13.11% | 228,637 |
| Mar 21, 2025 | 6.07 | 6.57 | 6.07 | 6.56 | - | 6.67% | 192,180 |
| Mar 20, 2025 | 6.10 | 6.22 | 6.01 | 6.15 | - | -0.16% | 103,981 |
| Mar 19, 2025 | 6.01 | 6.30 | 5.97 | 6.16 | - | 3.88% | 75,447 |
| Mar 18, 2025 | 6.05 | 6.05 | 5.72 | 5.93 | - | -4.97% | 122,318 |
| Mar 17, 2025 | 6.45 | 6.45 | 6.04 | 6.24 | - | -5.31% | 208,347 |
| Mar 14, 2025 | 6.55 | 6.64 | 6.34 | 6.59 | - | 3.94% | 104,768 |
| Mar 13, 2025 | 6.58 | 6.58 | 6.10 | 6.34 | - | -2.98% | 112,356 |
| Mar 12, 2025 | 6.65 | 6.66 | 6.35 | 6.54 | - | 8.37% | 101,022 |
| Mar 11, 2025 | 5.82 | 6.18 | 5.63 | 6.03 | - | 4.69% | 187,076 |
| Mar 10, 2025 | 6.80 | 6.80 | 5.69 | 5.76 | - | -18.76% | 242,061 |
| Mar 7, 2025 | 7.00 | 7.19 | 6.72 | 7.09 | - | -0.14% | 274,980 |
| Mar 6, 2025 | 7.56 | 7.56 | 7.02 | 7.10 | - | -6.95% | 178,499 |
| Mar 5, 2025 | 7.60 | 7.63 | 7.30 | 7.63 | - | 1.60% | 224,444 |
| Mar 4, 2025 | 7.47 | 7.90 | 7.19 | 7.51 | - | -5.89% | 137,527 |
| Mar 3, 2025 | 8.27 | 8.53 | 7.75 | 7.98 | - | -3.04% | 92,809 |
| Feb 28, 2025 | 7.80 | 8.24 | 7.44 | 8.23 | - | -0.24% | 257,556 |
| Feb 27, 2025 | 8.46 | 8.65 | 8.11 | 8.25 | - | -2.48% | 193,366 |
| Feb 26, 2025 | 8.89 | 9.03 | 8.30 | 8.46 | - | -3.86% | 471,970 |
| Feb 25, 2025 | 9.70 | 9.71 | 8.61 | 8.80 | - | -9.56% | 346,885 |
| Feb 24, 2025 | 10.00 | 10.06 | 9.51 | 9.73 | - | -2.01% | 92,130 |
| Feb 21, 2025 | 10.50 | 10.50 | 9.83 | 9.93 | - | -4.98% | 153,365 |
| Feb 20, 2025 | 10.77 | 10.77 | 10.29 | 10.45 | - | -2.79% | 54,915 |
| Feb 19, 2025 | 10.51 | 10.93 | 10.51 | 10.75 | - | 2.67% | 76,106 |
| Feb 18, 2025 | 10.56 | 10.65 | 10.35 | 10.47 | - | -0.76% | 53,231 |
| Feb 14, 2025 | 10.69 | 10.72 | 10.26 | 10.55 | - | 0.57% | 53,277 |
| Feb 13, 2025 | 10.24 | 10.60 | 10.23 | 10.49 | - | 5.96% | 72,145 |
| Feb 12, 2025 | 9.74 | 10.23 | 9.71 | 9.90 | - | 2.70% | 104,508 |