Harvest Diversified High Income Shares ETF (TSX:HHIS)
Canada
· Delayed Price · Currency is CAD 10.57
-0.23 (-2.13%)
At close: Mar 6, 2026
TSX:HHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.60 | 10.70 | 10.55 | 10.57 | 10.57 | -2.13% | 538,742 |
| Mar 5, 2026 | 10.76 | 10.86 | 10.66 | 10.80 | 10.80 | 0.28% | 444,881 |
| Mar 4, 2026 | 10.64 | 10.82 | 10.63 | 10.77 | 10.77 | 2.43% | 415,972 |
| Mar 3, 2026 | 10.40 | 10.56 | 10.30 | 10.52 | 10.52 | -0.61% | 490,918 |
| Mar 2, 2026 | 10.29 | 10.62 | 10.28 | 10.58 | 10.58 | 1.05% | 388,996 |
| Feb 27, 2026 | 10.45 | 10.48 | 10.34 | 10.47 | 10.47 | -3.41% | 1,027,329 |
| Feb 26, 2026 | 10.96 | 10.96 | 10.71 | 10.84 | 10.57 | -1.00% | 792,601 |
| Feb 25, 2026 | 10.76 | 10.95 | 10.76 | 10.95 | 10.68 | 2.91% | 456,346 |
| Feb 24, 2026 | 10.50 | 10.65 | 10.42 | 10.64 | 10.37 | 1.14% | 522,679 |
| Feb 23, 2026 | 10.71 | 10.71 | 10.43 | 10.52 | 10.26 | -1.96% | 911,050 |
| Feb 20, 2026 | 10.60 | 10.80 | 10.55 | 10.73 | 10.46 | 1.04% | 472,907 |
| Feb 19, 2026 | 10.61 | 10.66 | 10.52 | 10.62 | 10.36 | -0.05% | 399,901 |
| Feb 18, 2026 | 10.59 | 10.72 | 10.52 | 10.63 | 10.36 | 1.00% | 343,942 |
| Feb 17, 2026 | 10.50 | 10.61 | 10.32 | 10.52 | 10.26 | - | 598,601 |
| Feb 13, 2026 | 10.45 | 10.61 | 10.35 | 10.52 | 10.26 | 0.96% | 299,685 |
| Feb 12, 2026 | 10.70 | 10.71 | 10.39 | 10.42 | 10.16 | -2.53% | 565,656 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.59 | 10.69 | 10.42 | -1.34% | 449,107 |
| Feb 10, 2026 | 10.96 | 10.99 | 10.84 | 10.84 | 10.57 | -0.96% | 462,058 |
| Feb 9, 2026 | 10.73 | 11.00 | 10.68 | 10.94 | 10.67 | 0.92% | 613,654 |
| Feb 6, 2026 | 10.53 | 10.84 | 10.46 | 10.84 | 10.57 | 4.33% | 1,182,060 |
| Feb 5, 2026 | 10.58 | 10.67 | 10.34 | 10.39 | 10.13 | -4.06% | 852,365 |
| Feb 4, 2026 | 11.15 | 11.15 | 10.62 | 10.83 | 10.56 | -3.04% | 994,195 |
| Feb 3, 2026 | 11.56 | 11.56 | 11.00 | 11.17 | 10.89 | -2.27% | 822,493 |
| Feb 2, 2026 | 11.31 | 11.53 | 11.30 | 11.43 | 11.15 | -0.17% | 436,619 |
| Jan 30, 2026 | 11.48 | 11.48 | 11.35 | 11.45 | 11.16 | -2.39% | 706,313 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.54 | 11.73 | 11.17 | -2.13% | 1,426,627 |
| Jan 28, 2026 | 12.13 | 12.15 | 11.96 | 11.99 | 11.42 | -0.95% | 765,911 |
| Jan 27, 2026 | 12.22 | 12.22 | 12.06 | 12.10 | 11.53 | -0.90% | 719,101 |
| Jan 26, 2026 | 12.20 | 12.26 | 12.15 | 12.21 | 11.63 | - | 489,159 |
| Jan 23, 2026 | 12.16 | 12.30 | 12.14 | 12.21 | 11.63 | 0.08% | 433,281 |
| Jan 22, 2026 | 12.27 | 12.27 | 12.14 | 12.20 | 11.62 | 0.78% | 691,536 |
| Jan 21, 2026 | 12.00 | 12.21 | 11.89 | 12.11 | 11.53 | 0.71% | 1,082,785 |
| Jan 20, 2026 | 12.22 | 12.22 | 11.96 | 12.02 | 11.45 | -3.45% | 1,447,231 |
| Jan 19, 2026 | 12.34 | 12.45 | 12.31 | 12.45 | 11.86 | - | 630,313 |
| Jan 16, 2026 | 12.47 | 12.47 | 12.35 | 12.45 | 11.86 | 0.73% | 360,360 |
| Jan 15, 2026 | 12.66 | 12.66 | 12.36 | 12.36 | 11.77 | -1.36% | 590,985 |
| Jan 14, 2026 | 12.66 | 12.66 | 12.41 | 12.53 | 11.94 | -1.03% | 661,214 |
| Jan 13, 2026 | 12.62 | 12.70 | 12.53 | 12.66 | 12.06 | 0.88% | 440,421 |
| Jan 12, 2026 | 12.42 | 12.58 | 12.40 | 12.55 | 11.96 | 0.48% | 543,650 |
| Jan 9, 2026 | 12.49 | 12.54 | 12.37 | 12.49 | 11.90 | 0.56% | 371,991 |
| Jan 8, 2026 | 12.50 | 12.50 | 12.34 | 12.42 | 11.83 | -0.48% | 487,124 |
| Jan 7, 2026 | 12.43 | 12.56 | 12.36 | 12.48 | 11.89 | 0.48% | 500,845 |
| Jan 6, 2026 | 12.49 | 12.49 | 12.28 | 12.42 | 11.83 | 0.08% | 622,953 |
| Jan 5, 2026 | 12.43 | 12.50 | 12.36 | 12.41 | 11.82 | 1.47% | 564,747 |
| Jan 2, 2026 | 12.41 | 12.44 | 12.14 | 12.23 | 11.65 | -0.08% | 696,670 |
| Dec 31, 2025 | 12.47 | 12.47 | 12.21 | 12.24 | 11.66 | -3.01% | 480,416 |
| Dec 30, 2025 | 12.65 | 12.66 | 12.59 | 12.62 | 11.77 | -0.04% | 466,792 |
| Dec 29, 2025 | 12.70 | 12.70 | 12.55 | 12.63 | 11.77 | -0.79% | 603,403 |
| Dec 24, 2025 | 12.73 | 12.74 | 12.66 | 12.73 | 11.86 | 0.12% | 157,521 |
| Dec 23, 2025 | 12.71 | 12.72 | 12.62 | 12.71 | 11.85 | -0.31% | 445,860 |
| Dec 22, 2025 | 12.85 | 12.85 | 12.68 | 12.75 | 11.89 | 0.24% | 450,987 |
| Dec 19, 2025 | 12.58 | 12.72 | 12.52 | 12.72 | 11.86 | 2.37% | 361,681 |
| Dec 18, 2025 | 12.46 | 12.56 | 12.39 | 12.43 | 11.58 | 1.72% | 429,682 |
| Dec 17, 2025 | 12.59 | 12.64 | 12.21 | 12.22 | 11.39 | -2.63% | 697,836 |
| Dec 16, 2025 | 12.40 | 12.57 | 12.34 | 12.55 | 11.70 | 1.01% | 412,186 |
| Dec 15, 2025 | 12.69 | 12.70 | 12.41 | 12.42 | 11.58 | -1.43% | 578,550 |
| Dec 12, 2025 | 12.85 | 12.85 | 12.48 | 12.60 | 11.75 | -2.10% | 848,513 |
| Dec 11, 2025 | 12.88 | 12.90 | 12.63 | 12.87 | 12.00 | -0.77% | 693,516 |
| Dec 10, 2025 | 13.01 | 13.01 | 12.91 | 12.97 | 12.09 | -0.08% | 458,406 |
| Dec 9, 2025 | 12.96 | 13.03 | 12.86 | 12.98 | 12.10 | 0.15% | 661,274 |
| Dec 8, 2025 | 13.02 | 13.02 | 12.86 | 12.96 | 12.08 | -0.08% | 451,483 |
| Dec 5, 2025 | 13.06 | 13.07 | 12.92 | 12.97 | 12.09 | -0.84% | 489,446 |
| Dec 4, 2025 | 13.10 | 13.10 | 12.96 | 13.08 | 12.19 | 0.08% | 339,203 |
| Dec 3, 2025 | 12.98 | 13.08 | 12.90 | 13.07 | 12.18 | 0.38% | 299,465 |
| Dec 2, 2025 | 13.11 | 13.17 | 12.99 | 13.02 | 12.14 | 0.46% | 261,168 |
| Dec 1, 2025 | 12.93 | 13.00 | 12.81 | 12.96 | 12.08 | -1.37% | 367,803 |
| Nov 28, 2025 | 13.08 | 13.15 | 12.98 | 13.14 | 12.25 | -2.30% | 923,237 |
| Nov 27, 2025 | 13.35 | 13.49 | 13.33 | 13.45 | 12.29 | 1.36% | 538,441 |
| Nov 26, 2025 | 13.26 | 13.29 | 13.12 | 13.27 | 12.12 | 1.14% | 533,461 |
| Nov 25, 2025 | 13.01 | 13.13 | 12.75 | 13.12 | 11.99 | 0.77% | 625,305 |
| Nov 24, 2025 | 12.68 | 13.05 | 12.66 | 13.02 | 11.89 | 4.58% | 507,931 |
| Nov 21, 2025 | 12.45 | 12.63 | 12.16 | 12.45 | 11.37 | 0.28% | 786,487 |
| Nov 20, 2025 | 13.13 | 13.22 | 12.40 | 12.42 | 11.34 | -3.01% | 1,156,987 |
| Nov 19, 2025 | 12.82 | 12.99 | 12.63 | 12.80 | 11.69 | 0.08% | 384,661 |
| Nov 18, 2025 | 12.86 | 12.95 | 12.65 | 12.79 | 11.68 | -1.62% | 528,568 |
| Nov 17, 2025 | 13.12 | 13.26 | 12.88 | 13.00 | 11.88 | -1.37% | 666,104 |
| Nov 14, 2025 | 12.90 | 13.35 | 12.74 | 13.18 | 12.04 | -0.15% | 684,260 |
| Nov 13, 2025 | 13.59 | 13.59 | 13.12 | 13.20 | 12.06 | -3.44% | 1,169,298 |
| Nov 12, 2025 | 13.84 | 13.84 | 13.58 | 13.67 | 12.49 | -0.22% | 479,559 |
| Nov 11, 2025 | 13.76 | 13.78 | 13.62 | 13.70 | 12.52 | -1.08% | 371,955 |
| Nov 10, 2025 | 13.76 | 13.87 | 13.71 | 13.85 | 12.65 | 3.36% | 476,613 |
| Nov 7, 2025 | 13.28 | 13.40 | 13.02 | 13.40 | 12.24 | -0.59% | 1,353,765 |
| Nov 6, 2025 | 13.94 | 13.94 | 13.44 | 13.48 | 12.31 | -3.23% | 1,266,411 |
| Nov 5, 2025 | 13.78 | 14.03 | 13.60 | 13.93 | 12.73 | 1.24% | 522,461 |
| Nov 4, 2025 | 13.85 | 14.04 | 13.76 | 13.76 | 12.57 | -2.62% | 890,612 |
| Nov 3, 2025 | 14.16 | 14.20 | 14.09 | 14.13 | 12.91 | 0.78% | 471,339 |
| Oct 31, 2025 | 14.24 | 14.24 | 13.98 | 14.02 | 12.81 | -1.68% | 563,743 |
| Oct 30, 2025 | 14.35 | 14.35 | 14.07 | 14.26 | 12.79 | -1.18% | 1,530,373 |
| Oct 29, 2025 | 14.38 | 14.43 | 14.23 | 14.43 | 12.94 | 0.98% | 761,003 |
| Oct 28, 2025 | 14.34 | 14.34 | 14.18 | 14.29 | 12.82 | - | 785,022 |
| Oct 27, 2025 | 14.20 | 14.29 | 14.10 | 14.29 | 12.82 | 2.51% | 792,638 |
| Oct 24, 2025 | 13.84 | 13.95 | 13.80 | 13.94 | 12.50 | 2.12% | 426,486 |
| Oct 23, 2025 | 13.50 | 13.67 | 13.43 | 13.65 | 12.24 | 1.34% | 349,646 |
| Oct 22, 2025 | 13.73 | 13.73 | 13.28 | 13.47 | 12.08 | -2.32% | 1,018,553 |
| Oct 21, 2025 | 13.80 | 13.85 | 13.74 | 13.79 | 12.37 | -0.51% | 359,672 |
| Oct 20, 2025 | 13.74 | 13.90 | 13.71 | 13.86 | 12.43 | 1.99% | 350,888 |
| Oct 17, 2025 | 13.42 | 13.61 | 13.34 | 13.59 | 12.19 | 0.59% | 519,918 |
| Oct 16, 2025 | 13.70 | 13.82 | 13.43 | 13.51 | 12.12 | -1.10% | 555,094 |
| Oct 15, 2025 | 13.67 | 13.79 | 13.49 | 13.66 | 12.25 | 0.96% | 394,240 |
| Oct 14, 2025 | 13.49 | 13.67 | 13.25 | 13.53 | 12.13 | 1.65% | 1,046,559 |