Harvest High Income Equity Shares ETF (TSX:HHIH)
Canada
· Delayed Price · Currency is CAD 10.97
-0.08 (-0.72%)
At close: Apr 28, 2026
TSX:HHIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.97 | 10.98 | 10.90 | 10.97 | 10.97 | -0.72% | 5,222 |
| Apr 27, 2026 | 11.05 | 11.05 | 10.99 | 11.05 | 11.05 | -0.27% | 14,047 |
| Apr 24, 2026 | 11.06 | 11.08 | 11.06 | 11.08 | 11.08 | 1.37% | 4,885 |
| Apr 23, 2026 | 11.05 | 11.05 | 10.93 | 10.93 | 10.93 | -1.44% | 2,917 |
| Apr 22, 2026 | 10.99 | 11.09 | 10.99 | 11.09 | 11.09 | 2.40% | 3,124 |
| Apr 21, 2026 | 10.91 | 10.91 | 10.83 | 10.83 | 10.83 | -0.73% | 2,215 |
| Apr 20, 2026 | 11.00 | 11.00 | 10.85 | 10.91 | 10.91 | -0.73% | 8,582 |
| Apr 17, 2026 | 10.90 | 11.02 | 10.90 | 10.99 | 10.99 | 0.92% | 2,170 |
| Apr 16, 2026 | 10.87 | 10.89 | 10.79 | 10.89 | 10.89 | 0.55% | 11,414 |
| Apr 15, 2026 | 10.75 | 10.83 | 10.74 | 10.83 | 10.83 | 1.59% | 16,630 |
| Apr 14, 2026 | 10.58 | 10.66 | 10.58 | 10.66 | 10.66 | 2.30% | 1,248 |
| Apr 13, 2026 | 10.36 | 10.42 | 10.36 | 10.42 | 10.42 | 0.97% | 1,391 |
| Apr 10, 2026 | 10.35 | 10.35 | 10.30 | 10.32 | 10.32 | 0.39% | 6,897 |
| Apr 9, 2026 | 10.20 | 10.33 | 10.20 | 10.28 | 10.28 | -0.39% | 8,341 |
| Apr 8, 2026 | 10.56 | 10.56 | 10.30 | 10.32 | 10.32 | 1.47% | 3,688 |
| Apr 7, 2026 | 10.15 | 10.17 | 10.00 | 10.17 | 10.17 | 0.20% | 24,644 |
| Apr 6, 2026 | 10.15 | 10.17 | 10.14 | 10.15 | 10.15 | 0.79% | 2,567 |
| Apr 2, 2026 | 9.86 | 10.07 | 9.86 | 10.07 | 10.07 | -0.89% | 2,032 |
| Apr 1, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 1.40% | 2,116 |
| Mar 31, 2026 | 9.86 | 10.02 | 9.79 | 10.02 | 10.02 | 2.19% | 1,173 |
| Mar 30, 2026 | 9.99 | 9.99 | 9.75 | 9.81 | 9.62 | -0.15% | 8,176 |
| Mar 27, 2026 | 9.93 | 9.93 | 9.82 | 9.82 | 9.63 | -2.48% | 26,337 |
| Mar 26, 2026 | 10.20 | 10.25 | 10.07 | 10.07 | 9.88 | -2.33% | 28,896 |
| Mar 25, 2026 | 10.28 | 10.36 | 10.28 | 10.31 | 10.12 | 1.38% | 1,315 |
| Mar 24, 2026 | 10.35 | 10.35 | 10.17 | 10.17 | 9.98 | -1.83% | 2,561 |
| Mar 23, 2026 | 10.37 | 10.38 | 10.30 | 10.36 | 10.16 | 1.87% | 2,955 |
| Mar 20, 2026 | 10.29 | 10.29 | 10.14 | 10.17 | 9.98 | -2.21% | 28,635 |
| Mar 19, 2026 | 10.35 | 10.40 | 10.28 | 10.40 | 10.20 | -0.34% | 10,567 |
| Mar 18, 2026 | 10.55 | 10.55 | 10.44 | 10.44 | 10.24 | -0.90% | 4,101 |
| Mar 17, 2026 | 10.53 | 10.54 | 10.53 | 10.53 | 10.33 | 0.38% | 3,073 |
| Mar 16, 2026 | 10.50 | 10.51 | 10.43 | 10.49 | 10.29 | -0.19% | 13,948 |
| Mar 13, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.31 | 0.77% | 290 |
| Mar 12, 2026 | 10.55 | 10.55 | 10.43 | 10.43 | 10.23 | -1.04% | 29,614 |
| Mar 11, 2026 | 10.52 | 10.55 | 10.52 | 10.54 | 10.34 | 0.14% | 11,153 |
| Mar 10, 2026 | 10.62 | 10.62 | 10.52 | 10.53 | 10.33 | -0.24% | 7,528 |
| Mar 9, 2026 | 10.25 | 10.55 | 10.25 | 10.55 | 10.35 | 1.74% | 13,824 |
| Mar 6, 2026 | 10.45 | 10.45 | 10.36 | 10.37 | 10.17 | -1.80% | 4,345 |
| Mar 5, 2026 | 10.54 | 10.60 | 10.52 | 10.56 | 10.36 | 0.09% | 3,421 |
| Mar 4, 2026 | 10.46 | 10.59 | 10.45 | 10.55 | 10.35 | 1.93% | 8,378 |
| Mar 3, 2026 | 10.25 | 10.37 | 10.18 | 10.35 | 10.15 | -0.29% | 12,216 |
| Mar 2, 2026 | 10.23 | 10.38 | 10.20 | 10.38 | 10.18 | 1.37% | 59,557 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.20 | 10.24 | 10.05 | -3.03% | 11,293 |
| Feb 26, 2026 | 10.63 | 10.63 | 10.49 | 10.56 | 10.18 | -0.66% | 5,297 |
| Feb 25, 2026 | 10.56 | 10.63 | 10.56 | 10.63 | 10.25 | 2.11% | 1,544 |
| Feb 24, 2026 | 10.36 | 10.41 | 10.26 | 10.41 | 10.03 | 1.46% | 10,930 |
| Feb 23, 2026 | 10.44 | 10.44 | 10.26 | 10.26 | 9.89 | -1.82% | 6,698 |
| Feb 20, 2026 | 10.39 | 10.49 | 10.39 | 10.45 | 10.07 | 0.67% | 4,268 |
| Feb 19, 2026 | 10.40 | 10.40 | 10.35 | 10.38 | 10.01 | -0.19% | 2,656 |
| Feb 18, 2026 | 10.40 | 10.41 | 10.40 | 10.40 | 10.03 | 0.78% | 3,751 |
| Feb 17, 2026 | 10.27 | 10.36 | 10.17 | 10.32 | 9.95 | 0.24% | 6,097 |
| Feb 13, 2026 | 10.21 | 10.36 | 10.17 | 10.30 | 9.92 | 0.83% | 7,675 |
| Feb 12, 2026 | 10.45 | 10.45 | 10.20 | 10.21 | 9.84 | -2.16% | 7,661 |
| Feb 11, 2026 | 10.61 | 10.61 | 10.38 | 10.44 | 10.06 | -1.00% | 6,550 |
| Feb 10, 2026 | 10.58 | 10.61 | 10.54 | 10.54 | 10.16 | -0.75% | 7,482 |
| Feb 9, 2026 | 10.45 | 10.62 | 10.45 | 10.62 | 10.24 | 0.95% | 3,938 |
| Feb 6, 2026 | 10.30 | 10.53 | 10.30 | 10.52 | 10.14 | 2.99% | 10,104 |
| Feb 5, 2026 | 10.42 | 10.42 | 10.20 | 10.22 | 9.85 | -3.08% | 17,425 |
| Feb 4, 2026 | 10.70 | 10.70 | 10.43 | 10.54 | 10.16 | -2.50% | 45,103 |
| Feb 3, 2026 | 11.17 | 11.17 | 10.73 | 10.81 | 10.42 | -2.08% | 17,359 |
| Feb 2, 2026 | 11.02 | 11.11 | 11.02 | 11.04 | 10.64 | 0.32% | 20,508 |
| Jan 30, 2026 | 11.02 | 11.02 | 10.95 | 11.01 | 10.61 | -1.74% | 8,457 |
| Jan 29, 2026 | 11.40 | 11.40 | 11.08 | 11.20 | 10.62 | -1.84% | 18,413 |
| Jan 28, 2026 | 11.50 | 11.50 | 11.40 | 11.41 | 10.82 | -0.61% | 6,756 |
| Jan 27, 2026 | 11.50 | 11.52 | 11.47 | 11.48 | 10.88 | -0.95% | 25,625 |
| Jan 26, 2026 | 11.54 | 11.63 | 11.54 | 11.59 | 10.99 | - | 12,867 |
| Jan 23, 2026 | 11.62 | 11.65 | 11.58 | 11.59 | 10.99 | 0.17% | 3,257 |
| Jan 22, 2026 | 11.60 | 11.63 | 11.57 | 11.57 | 10.97 | 0.26% | 8,991 |
| Jan 21, 2026 | 11.44 | 11.60 | 11.39 | 11.54 | 10.94 | 0.87% | 6,458 |
| Jan 20, 2026 | 11.52 | 11.58 | 11.43 | 11.44 | 10.85 | -3.46% | 19,170 |
| Jan 19, 2026 | 11.61 | 11.85 | 11.61 | 11.85 | 11.23 | 0.51% | 14,902 |
| Jan 16, 2026 | 11.79 | 11.80 | 11.73 | 11.79 | 11.18 | 0.26% | 13,073 |
| Jan 15, 2026 | 11.93 | 11.93 | 11.74 | 11.76 | 11.15 | -0.84% | 10,468 |
| Jan 14, 2026 | 11.95 | 11.95 | 11.79 | 11.86 | 11.24 | -0.92% | 5,265 |
| Jan 13, 2026 | 11.96 | 11.97 | 11.95 | 11.97 | 11.35 | 0.67% | 1,127 |
| Jan 12, 2026 | 11.75 | 11.90 | 11.75 | 11.89 | 11.27 | 0.51% | 5,487 |
| Jan 9, 2026 | 11.84 | 11.85 | 11.75 | 11.83 | 11.22 | 0.51% | 9,313 |
| Jan 8, 2026 | 11.75 | 11.78 | 11.74 | 11.77 | 11.16 | -0.51% | 3,276 |
| Jan 7, 2026 | 11.76 | 11.85 | 11.74 | 11.83 | 11.22 | 0.60% | 4,426 |
| Jan 6, 2026 | 11.77 | 11.77 | 11.70 | 11.76 | 11.15 | -0.08% | 7,791 |
| Jan 5, 2026 | 11.75 | 11.81 | 11.75 | 11.77 | 11.16 | 1.38% | 15,505 |
| Jan 2, 2026 | 11.77 | 11.77 | 11.56 | 11.61 | 11.01 | - | 2,866 |
| Dec 31, 2025 | 11.70 | 11.70 | 11.61 | 11.61 | 11.01 | -2.19% | 1,103 |
| Dec 30, 2025 | 11.88 | 11.88 | 11.87 | 11.87 | 11.08 | -0.04% | 2,277 |
| Dec 29, 2025 | 11.87 | 11.89 | 11.85 | 11.88 | 11.08 | -0.38% | 59,776 |
| Dec 24, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.12 | -0.25% | 15,913 |
| Dec 23, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.15 | -0.21% | 2,682 |
| Dec 22, 2025 | 12.02 | 12.02 | 11.97 | 11.98 | 11.18 | 0.13% | 12,182 |
| Dec 19, 2025 | 11.90 | 11.96 | 11.90 | 11.96 | 11.16 | 1.53% | 1,859 |
| Dec 18, 2025 | 11.76 | 11.81 | 11.75 | 11.78 | 10.99 | 1.55% | 4,360 |
| Dec 17, 2025 | 11.73 | 11.73 | 11.60 | 11.60 | 10.83 | -2.03% | 8,034 |
| Dec 16, 2025 | 11.71 | 11.84 | 11.70 | 11.84 | 11.05 | 0.85% | 7,738 |
| Dec 15, 2025 | 11.87 | 11.87 | 11.74 | 11.74 | 10.96 | -1.26% | 10,040 |
| Dec 12, 2025 | 12.02 | 12.02 | 11.83 | 11.89 | 11.10 | -1.65% | 4,957 |
| Dec 11, 2025 | 12.08 | 12.09 | 11.94 | 12.09 | 11.28 | -0.98% | 15,769 |
| Dec 10, 2025 | 12.20 | 12.21 | 12.15 | 12.21 | 11.39 | -0.08% | 7,340 |
| Dec 9, 2025 | 12.17 | 12.24 | 12.15 | 12.22 | 11.40 | 0.25% | 4,303 |
| Dec 8, 2025 | 12.17 | 12.19 | 12.14 | 12.19 | 11.38 | 0.12% | 12,994 |
| Dec 5, 2025 | 12.25 | 12.25 | 12.18 | 12.18 | 11.36 | -1.02% | 7,372 |
| Dec 4, 2025 | 12.28 | 12.30 | 12.25 | 12.30 | 11.48 | - | 12,998 |
| Dec 3, 2025 | 12.23 | 12.30 | 12.21 | 12.30 | 11.48 | 0.37% | 3,457 |