Harvest Diversified High Income Shares ETF (TSX:HHIS)
Canada
· Delayed Price · Currency is CAD 11.28
-0.09 (-0.84%)
At close: Apr 28, 2026
TSX:HHIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.25 | 11.30 | 11.18 | 11.28 | 11.28 | -0.84% | 975,849 |
| Apr 27, 2026 | 11.42 | 11.42 | 11.26 | 11.37 | 11.37 | -0.44% | 960,796 |
| Apr 24, 2026 | 11.37 | 11.42 | 11.25 | 11.42 | 11.42 | 1.24% | 549,725 |
| Apr 23, 2026 | 11.36 | 11.37 | 11.12 | 11.28 | 11.28 | -1.05% | 864,376 |
| Apr 22, 2026 | 11.24 | 11.40 | 11.15 | 11.40 | 11.40 | 2.52% | 524,975 |
| Apr 21, 2026 | 11.25 | 11.25 | 11.06 | 11.12 | 11.12 | -1.07% | 770,502 |
| Apr 20, 2026 | 11.25 | 11.25 | 11.04 | 11.24 | 11.24 | -0.40% | 608,846 |
| Apr 17, 2026 | 11.24 | 11.31 | 11.14 | 11.29 | 11.29 | 1.30% | 835,764 |
| Apr 16, 2026 | 11.16 | 11.16 | 10.97 | 11.14 | 11.14 | 0.63% | 819,358 |
| Apr 15, 2026 | 10.91 | 11.07 | 10.86 | 11.07 | 11.07 | 2.12% | 714,825 |
| Apr 14, 2026 | 10.70 | 10.84 | 10.65 | 10.84 | 10.84 | 2.55% | 754,546 |
| Apr 13, 2026 | 10.39 | 10.57 | 10.38 | 10.57 | 10.57 | 1.25% | 450,200 |
| Apr 10, 2026 | 10.43 | 10.45 | 10.34 | 10.44 | 10.44 | 0.58% | 389,227 |
| Apr 9, 2026 | 10.36 | 10.43 | 10.23 | 10.38 | 10.38 | -0.19% | 470,768 |
| Apr 8, 2026 | 10.56 | 10.62 | 10.36 | 10.40 | 10.40 | 1.66% | 950,262 |
| Apr 7, 2026 | 10.15 | 10.23 | 9.96 | 10.23 | 10.23 | 0.49% | 563,420 |
| Apr 6, 2026 | 10.17 | 10.22 | 10.11 | 10.18 | 10.18 | 0.59% | 401,032 |
| Apr 2, 2026 | 9.89 | 10.12 | 9.79 | 10.12 | 10.12 | -0.78% | 446,224 |
| Apr 1, 2026 | 10.06 | 10.20 | 9.99 | 10.20 | 10.20 | 2.41% | 607,184 |
| Mar 31, 2026 | 9.65 | 9.98 | 9.60 | 9.96 | 9.96 | 1.84% | 566,076 |
| Mar 30, 2026 | 9.95 | 9.97 | 9.68 | 9.78 | 9.51 | -0.51% | 933,723 |
| Mar 27, 2026 | 10.06 | 10.06 | 9.80 | 9.83 | 9.56 | -3.06% | 1,088,689 |
| Mar 26, 2026 | 10.40 | 10.40 | 10.12 | 10.14 | 9.86 | -3.15% | 1,289,055 |
| Mar 25, 2026 | 10.49 | 10.58 | 10.42 | 10.47 | 10.18 | 1.75% | 568,407 |
| Mar 24, 2026 | 10.50 | 10.53 | 10.26 | 10.29 | 10.01 | -2.37% | 900,252 |
| Mar 23, 2026 | 10.52 | 10.61 | 10.45 | 10.54 | 10.25 | 2.03% | 418,697 |
| Mar 20, 2026 | 10.57 | 10.57 | 10.25 | 10.33 | 10.04 | -2.64% | 896,041 |
| Mar 19, 2026 | 10.56 | 10.61 | 10.43 | 10.61 | 10.32 | -0.14% | 789,799 |
| Mar 18, 2026 | 10.78 | 10.80 | 10.63 | 10.63 | 10.33 | -1.44% | 437,696 |
| Mar 17, 2026 | 10.80 | 10.83 | 10.74 | 10.78 | 10.48 | 0.37% | 352,661 |
| Mar 16, 2026 | 10.72 | 10.77 | 10.65 | 10.74 | 10.44 | 1.32% | 281,237 |
| Mar 13, 2026 | 10.78 | 10.79 | 10.55 | 10.60 | 10.31 | -0.47% | 458,033 |
| Mar 12, 2026 | 10.76 | 10.76 | 10.61 | 10.65 | 10.36 | -1.30% | 337,924 |
| Mar 11, 2026 | 10.82 | 10.88 | 10.71 | 10.79 | 10.49 | -0.09% | 321,702 |
| Mar 10, 2026 | 10.80 | 10.85 | 10.71 | 10.80 | 10.50 | 0.19% | 434,625 |
| Mar 9, 2026 | 10.45 | 10.79 | 10.43 | 10.78 | 10.48 | 1.99% | 538,600 |
| Mar 6, 2026 | 10.60 | 10.70 | 10.55 | 10.57 | 10.28 | -2.13% | 538,742 |
| Mar 5, 2026 | 10.76 | 10.86 | 10.66 | 10.80 | 10.50 | 0.28% | 444,881 |
| Mar 4, 2026 | 10.64 | 10.82 | 10.63 | 10.77 | 10.47 | 2.43% | 415,972 |
| Mar 3, 2026 | 10.40 | 10.56 | 10.30 | 10.52 | 10.22 | -0.61% | 490,918 |
| Mar 2, 2026 | 10.29 | 10.62 | 10.28 | 10.58 | 10.29 | 1.05% | 388,996 |
| Feb 27, 2026 | 10.45 | 10.48 | 10.34 | 10.47 | 10.18 | -3.41% | 1,027,329 |
| Feb 26, 2026 | 10.96 | 10.96 | 10.71 | 10.84 | 10.28 | -1.00% | 792,601 |
| Feb 25, 2026 | 10.76 | 10.95 | 10.76 | 10.95 | 10.38 | 2.91% | 456,346 |
| Feb 24, 2026 | 10.50 | 10.65 | 10.42 | 10.64 | 10.09 | 1.14% | 522,679 |
| Feb 23, 2026 | 10.71 | 10.71 | 10.43 | 10.52 | 9.97 | -1.96% | 911,050 |
| Feb 20, 2026 | 10.60 | 10.80 | 10.55 | 10.73 | 10.17 | 1.04% | 472,907 |
| Feb 19, 2026 | 10.61 | 10.66 | 10.52 | 10.62 | 10.07 | -0.05% | 399,901 |
| Feb 18, 2026 | 10.59 | 10.72 | 10.52 | 10.63 | 10.07 | 1.00% | 343,942 |
| Feb 17, 2026 | 10.50 | 10.61 | 10.32 | 10.52 | 9.97 | - | 598,601 |
| Feb 13, 2026 | 10.45 | 10.61 | 10.35 | 10.52 | 9.97 | 0.96% | 299,685 |
| Feb 12, 2026 | 10.70 | 10.71 | 10.39 | 10.42 | 9.88 | -2.53% | 565,656 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.59 | 10.69 | 10.14 | -1.34% | 449,107 |
| Feb 10, 2026 | 10.96 | 10.99 | 10.84 | 10.84 | 10.27 | -0.96% | 462,058 |
| Feb 9, 2026 | 10.73 | 11.00 | 10.68 | 10.94 | 10.37 | 0.92% | 613,654 |
| Feb 6, 2026 | 10.53 | 10.84 | 10.46 | 10.84 | 10.28 | 4.33% | 1,182,060 |
| Feb 5, 2026 | 10.58 | 10.67 | 10.34 | 10.39 | 9.85 | -4.06% | 852,365 |
| Feb 4, 2026 | 11.15 | 11.15 | 10.62 | 10.83 | 10.27 | -3.04% | 994,195 |
| Feb 3, 2026 | 11.56 | 11.56 | 11.00 | 11.17 | 10.59 | -2.27% | 822,493 |
| Feb 2, 2026 | 11.31 | 11.53 | 11.30 | 11.43 | 10.84 | -0.17% | 436,619 |
| Jan 30, 2026 | 11.48 | 11.48 | 11.35 | 11.45 | 10.86 | -2.39% | 706,313 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.54 | 11.73 | 10.87 | -2.13% | 1,426,627 |
| Jan 28, 2026 | 12.13 | 12.15 | 11.96 | 11.99 | 11.10 | -0.95% | 765,911 |
| Jan 27, 2026 | 12.22 | 12.22 | 12.06 | 12.10 | 11.21 | -0.90% | 719,101 |
| Jan 26, 2026 | 12.20 | 12.26 | 12.15 | 12.21 | 11.31 | - | 489,159 |
| Jan 23, 2026 | 12.16 | 12.30 | 12.14 | 12.21 | 11.31 | 0.08% | 433,281 |
| Jan 22, 2026 | 12.27 | 12.27 | 12.14 | 12.20 | 11.30 | 0.78% | 691,536 |
| Jan 21, 2026 | 12.00 | 12.21 | 11.89 | 12.11 | 11.21 | 0.71% | 1,082,785 |
| Jan 20, 2026 | 12.22 | 12.22 | 11.96 | 12.02 | 11.13 | -3.45% | 1,447,231 |
| Jan 19, 2026 | 12.34 | 12.45 | 12.31 | 12.45 | 11.53 | - | 630,313 |
| Jan 16, 2026 | 12.47 | 12.47 | 12.35 | 12.45 | 11.53 | 0.73% | 360,360 |
| Jan 15, 2026 | 12.66 | 12.66 | 12.36 | 12.36 | 11.45 | -1.36% | 590,985 |
| Jan 14, 2026 | 12.66 | 12.66 | 12.41 | 12.53 | 11.61 | -1.03% | 661,214 |
| Jan 13, 2026 | 12.62 | 12.70 | 12.53 | 12.66 | 11.73 | 0.88% | 440,421 |
| Jan 12, 2026 | 12.42 | 12.58 | 12.40 | 12.55 | 11.63 | 0.48% | 543,650 |
| Jan 9, 2026 | 12.49 | 12.54 | 12.37 | 12.49 | 11.57 | 0.56% | 371,991 |
| Jan 8, 2026 | 12.50 | 12.50 | 12.34 | 12.42 | 11.51 | -0.48% | 487,124 |
| Jan 7, 2026 | 12.43 | 12.56 | 12.36 | 12.48 | 11.56 | 0.48% | 500,845 |
| Jan 6, 2026 | 12.49 | 12.49 | 12.28 | 12.42 | 11.51 | 0.08% | 622,953 |
| Jan 5, 2026 | 12.43 | 12.50 | 12.36 | 12.41 | 11.50 | 1.47% | 564,747 |
| Jan 2, 2026 | 12.41 | 12.44 | 12.14 | 12.23 | 11.33 | -0.08% | 696,670 |
| Dec 31, 2025 | 12.47 | 12.47 | 12.21 | 12.24 | 11.34 | -3.01% | 480,416 |
| Dec 30, 2025 | 12.65 | 12.66 | 12.59 | 12.62 | 11.44 | -0.04% | 466,792 |
| Dec 29, 2025 | 12.70 | 12.70 | 12.55 | 12.63 | 11.44 | -0.79% | 603,403 |
| Dec 24, 2025 | 12.73 | 12.74 | 12.66 | 12.73 | 11.54 | 0.12% | 157,521 |
| Dec 23, 2025 | 12.71 | 12.72 | 12.62 | 12.71 | 11.52 | -0.31% | 445,860 |
| Dec 22, 2025 | 12.85 | 12.85 | 12.68 | 12.75 | 11.56 | 0.24% | 450,987 |
| Dec 19, 2025 | 12.58 | 12.72 | 12.52 | 12.72 | 11.53 | 2.37% | 361,681 |
| Dec 18, 2025 | 12.46 | 12.56 | 12.39 | 12.43 | 11.26 | 1.72% | 429,682 |
| Dec 17, 2025 | 12.59 | 12.64 | 12.21 | 12.22 | 11.07 | -2.63% | 697,836 |
| Dec 16, 2025 | 12.40 | 12.57 | 12.34 | 12.55 | 11.37 | 1.01% | 412,186 |
| Dec 15, 2025 | 12.69 | 12.70 | 12.41 | 12.42 | 11.26 | -1.43% | 578,550 |
| Dec 12, 2025 | 12.85 | 12.85 | 12.48 | 12.60 | 11.42 | -2.10% | 848,513 |
| Dec 11, 2025 | 12.88 | 12.90 | 12.63 | 12.87 | 11.67 | -0.77% | 693,516 |
| Dec 10, 2025 | 13.01 | 13.01 | 12.91 | 12.97 | 11.76 | -0.08% | 458,406 |
| Dec 9, 2025 | 12.96 | 13.03 | 12.86 | 12.98 | 11.77 | 0.15% | 661,274 |
| Dec 8, 2025 | 13.02 | 13.02 | 12.86 | 12.96 | 11.75 | -0.08% | 451,483 |
| Dec 5, 2025 | 13.06 | 13.07 | 12.92 | 12.97 | 11.76 | -0.84% | 489,446 |
| Dec 4, 2025 | 13.10 | 13.10 | 12.96 | 13.08 | 11.86 | 0.08% | 339,203 |
| Dec 3, 2025 | 12.98 | 13.08 | 12.90 | 13.07 | 11.85 | 0.38% | 299,465 |