Harvest High Income Equity Shares ETF (TSX:HHIH)
Canada
· Delayed Price · Currency is CAD 10.55
+0.18 (1.74%)
At close: Mar 9, 2026
TSX:HHIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.25 | 10.55 | 10.25 | 10.55 | 10.55 | 1.74% | 13,824 |
| Mar 6, 2026 | 10.45 | 10.45 | 10.36 | 10.37 | 10.37 | -1.80% | 4,345 |
| Mar 5, 2026 | 10.54 | 10.60 | 10.52 | 10.56 | 10.56 | 0.09% | 3,421 |
| Mar 4, 2026 | 10.46 | 10.59 | 10.45 | 10.55 | 10.55 | 1.93% | 8,378 |
| Mar 3, 2026 | 10.25 | 10.37 | 10.18 | 10.35 | 10.35 | -0.29% | 12,216 |
| Mar 2, 2026 | 10.23 | 10.38 | 10.20 | 10.38 | 10.38 | 1.37% | 59,557 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.20 | 10.24 | 10.24 | -3.03% | 11,293 |
| Feb 26, 2026 | 10.63 | 10.63 | 10.49 | 10.56 | 10.38 | -0.66% | 5,297 |
| Feb 25, 2026 | 10.56 | 10.63 | 10.56 | 10.63 | 10.44 | 2.11% | 1,544 |
| Feb 24, 2026 | 10.36 | 10.41 | 10.26 | 10.41 | 10.23 | 1.46% | 10,930 |
| Feb 23, 2026 | 10.44 | 10.44 | 10.26 | 10.26 | 10.08 | -1.82% | 6,698 |
| Feb 20, 2026 | 10.39 | 10.49 | 10.39 | 10.45 | 10.27 | 0.67% | 4,268 |
| Feb 19, 2026 | 10.40 | 10.40 | 10.35 | 10.38 | 10.20 | -0.19% | 2,656 |
| Feb 18, 2026 | 10.40 | 10.41 | 10.40 | 10.40 | 10.22 | 0.78% | 3,751 |
| Feb 17, 2026 | 10.27 | 10.36 | 10.17 | 10.32 | 10.14 | 0.24% | 6,097 |
| Feb 13, 2026 | 10.21 | 10.36 | 10.17 | 10.30 | 10.11 | 0.83% | 7,675 |
| Feb 12, 2026 | 10.45 | 10.45 | 10.20 | 10.21 | 10.03 | -2.16% | 7,661 |
| Feb 11, 2026 | 10.61 | 10.61 | 10.38 | 10.44 | 10.25 | -1.00% | 6,550 |
| Feb 10, 2026 | 10.58 | 10.61 | 10.54 | 10.54 | 10.36 | -0.75% | 7,482 |
| Feb 9, 2026 | 10.45 | 10.62 | 10.45 | 10.62 | 10.43 | 0.95% | 3,938 |
| Feb 6, 2026 | 10.30 | 10.53 | 10.30 | 10.52 | 10.34 | 2.99% | 10,104 |
| Feb 5, 2026 | 10.42 | 10.42 | 10.20 | 10.22 | 10.04 | -3.08% | 17,425 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.43 | 10.54 | 10.36 | -2.50% | 45,103 |
| Feb 3, 2026 | 11.17 | 11.17 | 10.73 | 10.81 | 10.62 | -2.08% | 17,359 |
| Feb 2, 2026 | 11.02 | 11.11 | 11.02 | 11.04 | 10.85 | 0.32% | 20,508 |
| Jan 30, 2026 | 11.02 | 11.02 | 10.95 | 11.01 | 10.81 | -1.74% | 8,457 |
| Jan 29, 2026 | 11.40 | 11.40 | 11.08 | 11.20 | 10.82 | -1.84% | 18,413 |
| Jan 28, 2026 | 11.50 | 11.50 | 11.40 | 11.41 | 11.02 | -0.61% | 6,756 |
| Jan 27, 2026 | 11.50 | 11.52 | 11.47 | 11.48 | 11.09 | -0.95% | 25,625 |
| Jan 26, 2026 | 11.54 | 11.63 | 11.54 | 11.59 | 11.20 | - | 12,867 |
| Jan 23, 2026 | 11.62 | 11.65 | 11.58 | 11.59 | 11.20 | 0.17% | 3,257 |
| Jan 22, 2026 | 11.60 | 11.63 | 11.57 | 11.57 | 11.18 | 0.26% | 8,991 |
| Jan 21, 2026 | 11.44 | 11.60 | 11.39 | 11.54 | 11.15 | 0.87% | 6,458 |
| Jan 20, 2026 | 11.52 | 11.58 | 11.43 | 11.44 | 11.05 | -3.46% | 19,170 |
| Jan 19, 2026 | 11.61 | 11.85 | 11.61 | 11.85 | 11.45 | 0.51% | 14,902 |
| Jan 16, 2026 | 11.79 | 11.80 | 11.73 | 11.79 | 11.39 | 0.26% | 13,073 |
| Jan 15, 2026 | 11.93 | 11.93 | 11.74 | 11.76 | 11.36 | -0.84% | 10,468 |
| Jan 14, 2026 | 11.95 | 11.95 | 11.79 | 11.86 | 11.46 | -0.92% | 5,265 |
| Jan 13, 2026 | 11.96 | 11.97 | 11.95 | 11.97 | 11.57 | 0.67% | 1,127 |
| Jan 12, 2026 | 11.75 | 11.90 | 11.75 | 11.89 | 11.49 | 0.51% | 5,487 |
| Jan 9, 2026 | 11.84 | 11.85 | 11.75 | 11.83 | 11.43 | 0.51% | 9,313 |
| Jan 8, 2026 | 11.75 | 11.78 | 11.74 | 11.77 | 11.37 | -0.51% | 3,276 |
| Jan 7, 2026 | 11.76 | 11.85 | 11.74 | 11.83 | 11.43 | 0.60% | 4,426 |
| Jan 6, 2026 | 11.77 | 11.77 | 11.70 | 11.76 | 11.36 | -0.08% | 7,791 |
| Jan 5, 2026 | 11.75 | 11.81 | 11.75 | 11.77 | 11.37 | 1.38% | 15,505 |
| Jan 2, 2026 | 11.77 | 11.77 | 11.56 | 11.61 | 11.22 | - | 2,866 |
| Dec 31, 2025 | 11.70 | 11.70 | 11.61 | 11.61 | 11.22 | -2.19% | 1,103 |
| Dec 30, 2025 | 11.88 | 11.88 | 11.87 | 11.87 | 11.29 | -0.04% | 2,277 |
| Dec 29, 2025 | 11.87 | 11.89 | 11.85 | 11.88 | 11.30 | -0.38% | 59,776 |
| Dec 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.34 | -0.25% | 15,913 |
| Dec 23, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.37 | -0.21% | 2,682 |
| Dec 22, 2025 | 12.02 | 12.02 | 11.97 | 11.98 | 11.39 | 0.13% | 12,182 |
| Dec 19, 2025 | 11.90 | 11.96 | 11.90 | 11.96 | 11.38 | 1.53% | 1,859 |
| Dec 18, 2025 | 11.76 | 11.81 | 11.75 | 11.78 | 11.21 | 1.55% | 4,360 |
| Dec 17, 2025 | 11.73 | 11.73 | 11.60 | 11.60 | 11.03 | -2.03% | 8,034 |
| Dec 16, 2025 | 11.71 | 11.84 | 11.70 | 11.84 | 11.26 | 0.85% | 7,738 |
| Dec 15, 2025 | 11.87 | 11.87 | 11.74 | 11.74 | 11.17 | -1.26% | 10,040 |
| Dec 12, 2025 | 12.02 | 12.02 | 11.83 | 11.89 | 11.31 | -1.65% | 4,957 |
| Dec 11, 2025 | 12.08 | 12.09 | 11.94 | 12.09 | 11.50 | -0.98% | 15,769 |
| Dec 10, 2025 | 12.20 | 12.21 | 12.15 | 12.21 | 11.61 | -0.08% | 7,340 |
| Dec 9, 2025 | 12.17 | 12.24 | 12.15 | 12.22 | 11.62 | 0.25% | 4,303 |
| Dec 8, 2025 | 12.17 | 12.19 | 12.14 | 12.19 | 11.60 | 0.12% | 12,994 |
| Dec 5, 2025 | 12.25 | 12.25 | 12.18 | 12.18 | 11.58 | -1.02% | 7,372 |
| Dec 4, 2025 | 12.28 | 12.30 | 12.25 | 12.30 | 11.70 | - | 12,998 |
| Dec 3, 2025 | 12.23 | 12.30 | 12.21 | 12.30 | 11.70 | 0.37% | 3,457 |
| Dec 2, 2025 | 12.30 | 12.38 | 12.25 | 12.26 | 11.66 | 1.16% | 21,897 |
| Dec 1, 2025 | 12.15 | 12.16 | 12.10 | 12.12 | 11.52 | -1.34% | 3,708 |
| Nov 28, 2025 | 12.27 | 12.28 | 12.24 | 12.28 | 11.68 | -2.69% | 4,931 |
| Nov 27, 2025 | 12.40 | 12.62 | 12.38 | 12.62 | 11.83 | 1.61% | 14,010 |
| Nov 26, 2025 | 12.34 | 12.43 | 12.34 | 12.42 | 11.64 | 0.81% | 7,167 |
| Nov 25, 2025 | 12.16 | 12.32 | 12.07 | 12.32 | 11.55 | 0.49% | 28,839 |
| Nov 24, 2025 | 11.96 | 12.26 | 11.96 | 12.26 | 11.49 | 3.99% | 3,988 |
| Nov 21, 2025 | 11.82 | 11.95 | 11.65 | 11.79 | 11.05 | 0.08% | 21,730 |
| Nov 20, 2025 | 12.38 | 12.38 | 11.78 | 11.78 | 11.04 | -2.73% | 22,740 |
| Nov 19, 2025 | 12.18 | 12.18 | 11.95 | 12.11 | 11.35 | 0.58% | 5,506 |
| Nov 18, 2025 | 12.13 | 12.14 | 11.98 | 12.04 | 11.28 | -0.99% | 31,301 |
| Nov 17, 2025 | 12.26 | 12.33 | 12.15 | 12.16 | 11.40 | -1.22% | 5,293 |
| Nov 14, 2025 | 12.10 | 12.42 | 12.10 | 12.31 | 11.54 | -0.24% | 6,970 |
| Nov 13, 2025 | 12.58 | 12.58 | 12.29 | 12.34 | 11.57 | -2.53% | 35,907 |
| Nov 12, 2025 | 12.70 | 12.70 | 12.60 | 12.66 | 11.87 | -0.31% | 17,282 |
| Nov 11, 2025 | 12.72 | 12.72 | 12.66 | 12.70 | 11.90 | -0.55% | 1,382 |
| Nov 10, 2025 | 12.69 | 12.80 | 12.69 | 12.77 | 11.97 | 2.74% | 8,439 |
| Nov 7, 2025 | 12.48 | 12.48 | 12.25 | 12.43 | 11.65 | -0.88% | 42,751 |
| Nov 6, 2025 | 12.88 | 12.88 | 12.54 | 12.54 | 11.75 | -2.87% | 29,669 |
| Nov 5, 2025 | 12.78 | 12.91 | 12.78 | 12.91 | 12.10 | 1.33% | 7,211 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.74 | 12.74 | 11.94 | -2.19% | 14,512 |
| Nov 3, 2025 | 13.10 | 13.10 | 13.00 | 13.03 | 12.21 | 0.50% | 1,392 |
| Oct 31, 2025 | 12.99 | 13.02 | 12.95 | 12.96 | 12.15 | 0.08% | 12,142 |
| Oct 30, 2025 | 13.00 | 13.07 | 12.95 | 12.95 | 11.96 | -1.45% | 21,688 |
| Oct 29, 2025 | 13.12 | 13.14 | 13.04 | 13.14 | 12.14 | 0.54% | 15,585 |
| Oct 28, 2025 | 13.13 | 13.13 | 13.05 | 13.07 | 12.07 | 0.08% | 11,444 |
| Oct 27, 2025 | 12.98 | 13.06 | 12.98 | 13.06 | 12.07 | 1.63% | 16,937 |
| Oct 24, 2025 | 12.76 | 12.88 | 12.76 | 12.85 | 11.87 | 1.66% | 7,318 |
| Oct 23, 2025 | 12.57 | 12.64 | 12.55 | 12.64 | 11.68 | 0.96% | 9,605 |
| Oct 22, 2025 | 12.69 | 12.70 | 12.40 | 12.52 | 11.57 | -1.92% | 27,127 |
| Oct 21, 2025 | 12.76 | 12.78 | 12.76 | 12.77 | 11.79 | -0.43% | 2,692 |
| Oct 20, 2025 | 12.71 | 12.84 | 12.71 | 12.82 | 11.84 | 1.50% | 9,732 |
| Oct 17, 2025 | 12.50 | 12.65 | 12.44 | 12.63 | 11.67 | 0.56% | 9,437 |
| Oct 16, 2025 | 12.74 | 12.76 | 12.54 | 12.56 | 11.60 | -0.95% | 10,355 |
| Oct 15, 2025 | 12.65 | 12.77 | 12.55 | 12.68 | 11.71 | 1.28% | 9,450 |