Harvest Apple Enhanced High Income Shares ETF (TSX:APLE)
15.70
-0.04 (-0.25%)
Mar 4, 2026, 10:03 AM EST
TSX:APLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.75 | 15.75 | 15.70 | 15.70 | - | -0.25% | 100 |
| Mar 3, 2026 | 15.80 | 15.80 | 15.67 | 15.74 | 15.74 | -0.88% | 754 |
| Mar 2, 2026 | 15.67 | 16.02 | 15.67 | 15.88 | 15.88 | 0.44% | 21,152 |
| Feb 27, 2026 | 16.28 | 16.31 | 15.76 | 15.81 | 15.81 | -4.93% | 22,921 |
| Feb 26, 2026 | 16.58 | 16.63 | 16.54 | 16.63 | 16.46 | -0.60% | 2,801 |
| Feb 25, 2026 | 16.62 | 16.75 | 16.62 | 16.73 | 16.56 | 0.78% | 3,128 |
| Feb 24, 2026 | 16.40 | 16.74 | 16.40 | 16.60 | 16.43 | 2.41% | 2,190 |
| Feb 23, 2026 | 15.99 | 16.21 | 15.99 | 16.21 | 16.04 | 1.31% | 1,311 |
| Feb 20, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 15.84 | 1.33% | 819 |
| Feb 19, 2026 | 16.00 | 16.00 | 15.78 | 15.79 | 15.63 | -1.31% | 1,812 |
| Feb 18, 2026 | 16.04 | 16.07 | 16.00 | 16.00 | 15.84 | 0.31% | 976 |
| Feb 17, 2026 | 15.51 | 16.00 | 15.50 | 15.95 | 15.79 | 3.84% | 8,555 |
| Feb 13, 2026 | 15.55 | 15.55 | 15.36 | 15.36 | 15.20 | -2.29% | 510 |
| Feb 12, 2026 | 16.27 | 16.27 | 15.67 | 15.72 | 15.56 | -4.96% | 5,751 |
| Feb 11, 2026 | 16.62 | 16.79 | 16.54 | 16.54 | 16.37 | 0.61% | 1,578 |
| Feb 10, 2026 | 16.42 | 16.46 | 16.38 | 16.44 | 16.27 | - | 901 |
| Feb 9, 2026 | 16.47 | 16.47 | 16.32 | 16.44 | 16.27 | -2.08% | 2,561 |
| Feb 6, 2026 | 16.78 | 16.85 | 16.73 | 16.79 | 16.62 | 0.48% | 31,354 |
| Feb 5, 2026 | 16.74 | 16.74 | 16.49 | 16.71 | 16.54 | -0.59% | 3,348 |
| Feb 4, 2026 | 16.39 | 16.81 | 16.39 | 16.81 | 16.64 | 3.51% | 5,949 |
| Feb 3, 2026 | 16.23 | 16.34 | 16.14 | 16.24 | 16.07 | 0.06% | 5,408 |
| Feb 2, 2026 | 15.84 | 16.23 | 15.84 | 16.23 | 16.06 | 4.57% | 3,250 |
| Jan 30, 2026 | 15.12 | 15.66 | 14.99 | 15.52 | 15.36 | 0.52% | 29,081 |
| Jan 29, 2026 | 15.48 | 15.48 | 15.27 | 15.44 | 15.11 | 0.39% | 7,036 |
| Jan 28, 2026 | 15.40 | 15.40 | 15.32 | 15.38 | 15.06 | -1.41% | 3,497 |
| Jan 27, 2026 | 15.70 | 15.84 | 15.60 | 15.60 | 15.27 | 0.78% | 24,001 |
| Jan 26, 2026 | 15.14 | 15.54 | 15.14 | 15.48 | 15.15 | 3.27% | 6,074 |
| Jan 23, 2026 | 14.88 | 15.01 | 14.83 | 14.99 | 14.67 | -0.46% | 5,261 |
| Jan 22, 2026 | 15.15 | 15.22 | 15.05 | 15.06 | 14.74 | 0.33% | 1,972 |
| Jan 21, 2026 | 14.98 | 15.14 | 14.88 | 15.01 | 14.69 | 0.60% | 2,232 |
| Jan 20, 2026 | 15.40 | 15.42 | 14.82 | 14.92 | 14.60 | -5.39% | 16,821 |
| Jan 19, 2026 | 15.56 | 15.77 | 15.56 | 15.77 | 15.44 | 0.19% | 10,634 |
| Jan 16, 2026 | 15.78 | 15.81 | 15.73 | 15.74 | 15.41 | -0.88% | 1,448 |
| Jan 15, 2026 | 16.07 | 16.09 | 15.88 | 15.88 | 15.54 | -0.50% | 2,101 |
| Jan 14, 2026 | 16.08 | 16.08 | 15.79 | 15.96 | 15.62 | -0.75% | 5,943 |
| Jan 13, 2026 | 15.94 | 16.10 | 15.94 | 16.08 | 15.74 | 0.31% | 1,468 |
| Jan 12, 2026 | 15.93 | 16.08 | 15.82 | 16.03 | 15.69 | 0.12% | 7,659 |
| Jan 9, 2026 | 15.92 | 16.04 | 15.82 | 16.01 | 15.67 | 0.95% | 4,005 |
| Jan 8, 2026 | 15.81 | 15.86 | 15.77 | 15.86 | 15.53 | -1.00% | 2,511 |
| Jan 7, 2026 | 16.10 | 16.14 | 16.02 | 16.02 | 15.68 | -0.74% | 4,802 |
| Jan 6, 2026 | 16.09 | 16.16 | 16.09 | 16.14 | 15.80 | -1.59% | 1,186 |
| Jan 5, 2026 | 16.58 | 16.62 | 16.40 | 16.40 | 16.05 | -1.26% | 2,181 |
| Jan 2, 2026 | 16.74 | 17.02 | 16.51 | 16.61 | 16.26 | -0.72% | 4,801 |
| Dec 31, 2025 | 16.76 | 16.76 | 16.73 | 16.73 | 16.38 | -1.12% | 407 |
| Dec 30, 2025 | 16.90 | 16.94 | 16.87 | 16.92 | 16.40 | -0.24% | 2,807 |
| Dec 29, 2025 | 16.91 | 16.96 | 16.89 | 16.96 | 16.43 | 0.71% | 1,127 |
| Dec 23, 2025 | 16.80 | 16.84 | 16.80 | 16.84 | 16.32 | 0.06% | 1,949 |
| Dec 22, 2025 | 16.92 | 16.93 | 16.83 | 16.83 | 16.31 | -0.53% | 1,773 |
| Dec 19, 2025 | 16.86 | 16.92 | 16.81 | 16.92 | 16.40 | -0.24% | 4,903 |
| Dec 18, 2025 | 16.84 | 16.96 | 16.77 | 16.96 | 16.43 | -0.35% | 1,639 |
| Dec 17, 2025 | 17.17 | 17.18 | 16.99 | 17.02 | 16.49 | -0.58% | 1,125 |
| Dec 16, 2025 | 16.95 | 17.12 | 16.95 | 17.12 | 16.59 | 0.53% | 901 |
| Dec 15, 2025 | 17.14 | 17.14 | 17.03 | 17.03 | 16.50 | -1.96% | 880 |
| Dec 12, 2025 | 17.39 | 17.39 | 17.35 | 17.37 | 16.83 | 0.12% | 2,462 |
| Dec 11, 2025 | 17.21 | 17.35 | 17.19 | 17.35 | 16.81 | -0.43% | 1,054 |
| Dec 10, 2025 | 17.38 | 17.46 | 17.35 | 17.43 | 16.89 | 0.14% | 651 |
| Dec 9, 2025 | 17.50 | 17.54 | 17.38 | 17.40 | 16.86 | 0.46% | 1,320 |
| Dec 8, 2025 | 17.39 | 17.39 | 17.32 | 17.32 | 16.78 | -1.31% | 431 |
| Dec 5, 2025 | 17.61 | 17.61 | 17.55 | 17.55 | 17.01 | -0.79% | 472 |
| Dec 4, 2025 | 17.95 | 17.95 | 17.64 | 17.69 | 17.14 | -1.28% | 1,275 |
| Dec 3, 2025 | 18.15 | 18.15 | 17.92 | 17.92 | 17.37 | -0.99% | 1,212 |
| Dec 2, 2025 | 17.95 | 18.12 | 17.95 | 18.10 | 17.54 | 1.69% | 701 |
| Dec 1, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.25 | 1.14% | 1,003 |
| Nov 28, 2025 | 17.53 | 17.72 | 17.44 | 17.60 | 17.06 | -2.06% | 2,401 |
| Nov 27, 2025 | 18.11 | 18.11 | 17.60 | 17.97 | 17.28 | 1.07% | 7,325 |
| Nov 26, 2025 | 17.72 | 17.84 | 17.72 | 17.78 | 17.10 | -0.67% | 1,246 |
| Nov 25, 2025 | 17.82 | 18.00 | 17.82 | 17.90 | 17.21 | 1.24% | 5,445 |
| Nov 24, 2025 | 17.49 | 17.78 | 17.49 | 17.68 | 17.00 | 1.78% | 4,410 |
| Nov 21, 2025 | 17.04 | 17.42 | 17.04 | 17.37 | 16.70 | 1.28% | 6,452 |
| Nov 20, 2025 | 17.42 | 17.45 | 17.13 | 17.15 | 16.49 | -0.23% | 1,029 |
| Nov 19, 2025 | 17.11 | 17.19 | 17.11 | 17.19 | 16.53 | 0.94% | 312 |
| Nov 18, 2025 | 16.97 | 17.03 | 16.88 | 17.03 | 16.37 | 0.35% | 3,247 |
| Nov 17, 2025 | 17.15 | 17.15 | 16.97 | 16.97 | 16.32 | -2.25% | 1,649 |
| Nov 14, 2025 | 17.25 | 17.53 | 17.20 | 17.36 | 16.69 | - | 1,739 |
| Nov 13, 2025 | 17.56 | 17.56 | 17.36 | 17.36 | 16.69 | - | 1,390 |
| Nov 12, 2025 | 17.42 | 17.45 | 17.36 | 17.36 | 16.69 | -0.57% | 2,468 |
| Nov 11, 2025 | 17.34 | 17.49 | 17.34 | 17.46 | 16.79 | 2.05% | 2,593 |
| Nov 10, 2025 | 17.28 | 17.35 | 17.10 | 17.11 | 16.45 | 0.29% | 5,044 |
| Nov 7, 2025 | 17.29 | 17.29 | 17.04 | 17.06 | 16.40 | -1.22% | 1,881 |
| Nov 6, 2025 | 17.37 | 17.37 | 17.27 | 17.27 | 16.61 | 0.06% | 2,710 |
| Nov 5, 2025 | 17.25 | 17.26 | 17.22 | 17.26 | 16.60 | 0.29% | 1,013 |
| Nov 4, 2025 | 17.12 | 17.23 | 17.11 | 17.21 | 16.55 | 1.18% | 5,247 |
| Nov 3, 2025 | 16.96 | 17.01 | 16.96 | 17.01 | 16.36 | -0.53% | 932 |
| Oct 31, 2025 | 17.48 | 17.48 | 17.07 | 17.10 | 16.44 | -1.10% | 3,663 |
| Oct 30, 2025 | 17.36 | 17.39 | 17.13 | 17.29 | 16.49 | - | 10,206 |
| Oct 29, 2025 | 17.17 | 17.29 | 16.98 | 17.29 | 16.49 | 1.38% | 3,305 |
| Oct 28, 2025 | 17.13 | 17.13 | 17.03 | 17.06 | 16.27 | -0.50% | 6,035 |
| Oct 27, 2025 | 16.96 | 17.14 | 16.90 | 17.14 | 16.35 | 2.63% | 6,700 |
| Oct 24, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 15.93 | 1.03% | 433 |
| Oct 23, 2025 | 16.64 | 16.64 | 16.43 | 16.53 | 15.76 | 1.41% | 923 |
| Oct 22, 2025 | 16.64 | 16.64 | 16.25 | 16.30 | 15.55 | -2.72% | 2,333 |
| Oct 21, 2025 | 16.72 | 16.80 | 16.72 | 16.76 | 15.98 | -0.03% | 1,611 |
| Oct 20, 2025 | 16.50 | 16.82 | 16.45 | 16.76 | 15.98 | 4.55% | 24,266 |
| Oct 17, 2025 | 15.80 | 16.09 | 15.73 | 16.03 | 15.29 | 2.30% | 3,302 |
| Oct 16, 2025 | 15.73 | 15.73 | 15.67 | 15.67 | 14.94 | -2.00% | 3,116 |
| Oct 15, 2025 | 15.89 | 15.99 | 15.89 | 15.99 | 15.25 | 1.40% | 312 |
| Oct 14, 2025 | 15.69 | 15.79 | 15.64 | 15.77 | 15.04 | 1.68% | 7,577 |
| Oct 10, 2025 | 16.23 | 16.23 | 15.46 | 15.51 | 14.79 | -3.96% | 19,303 |
| Oct 9, 2025 | 16.10 | 16.15 | 16.08 | 16.15 | 15.40 | -0.19% | 471 |
| Oct 7, 2025 | 16.22 | 16.22 | 16.17 | 16.18 | 15.43 | -0.12% | 600 |