Harvest Premium Yield 7-10 Year Treasury ETF (TSX:HPYM)
Canada
· Delayed Price · Currency is CAD 10.73
-0.01 (-0.14%)
At close: Dec 5, 2025
TSX:HPYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.74 | 10.75 | 10.73 | 10.73 | 10.73 | -0.14% | 10,451 |
| Dec 4, 2025 | 10.76 | 10.76 | 10.74 | 10.75 | 10.75 | -0.32% | 16,541 |
| Dec 3, 2025 | 10.78 | 10.78 | 10.76 | 10.78 | 10.78 | 0.19% | 8,745 |
| Dec 2, 2025 | 10.75 | 10.76 | 10.75 | 10.76 | 10.76 | - | 22,086 |
| Dec 1, 2025 | 10.79 | 10.79 | 10.75 | 10.76 | 10.76 | -1.19% | 59,335 |
| Nov 28, 2025 | 10.84 | 10.89 | 10.80 | 10.89 | 10.89 | -0.09% | 26,792 |
| Nov 27, 2025 | 10.89 | 10.92 | 10.89 | 10.90 | 10.82 | 0.05% | 15,656 |
| Nov 26, 2025 | 10.89 | 10.90 | 10.87 | 10.90 | 10.82 | 0.14% | 15,858 |
| Nov 25, 2025 | 10.90 | 10.90 | 10.87 | 10.88 | 10.80 | 0.09% | 37,747 |
| Nov 24, 2025 | 10.85 | 10.87 | 10.85 | 10.87 | 10.79 | 0.14% | 48,410 |
| Nov 21, 2025 | 10.85 | 10.86 | 10.83 | 10.86 | 10.78 | 0.23% | 17,375 |
| Nov 20, 2025 | 10.79 | 10.83 | 10.79 | 10.83 | 10.75 | 0.32% | 24,747 |
| Nov 19, 2025 | 10.79 | 10.81 | 10.79 | 10.80 | 10.72 | -0.14% | 23,348 |
| Nov 18, 2025 | 10.83 | 10.83 | 10.79 | 10.81 | 10.73 | 0.19% | 30,617 |
| Nov 17, 2025 | 10.80 | 10.80 | 10.77 | 10.79 | 10.71 | 0.09% | 27,341 |
| Nov 14, 2025 | 10.81 | 10.81 | 10.78 | 10.78 | 10.70 | -0.09% | 28,257 |
| Nov 13, 2025 | 10.79 | 10.80 | 10.79 | 10.79 | 10.71 | -0.28% | 14,880 |
| Nov 12, 2025 | 10.81 | 10.82 | 10.81 | 10.82 | 10.74 | 0.05% | 15,080 |
| Nov 11, 2025 | 10.81 | 10.82 | 10.80 | 10.82 | 10.74 | 0.28% | 18,740 |
| Nov 10, 2025 | 10.78 | 10.79 | 10.78 | 10.79 | 10.71 | -0.14% | 11,061 |
| Nov 7, 2025 | 10.78 | 10.81 | 10.78 | 10.80 | 10.72 | 0.09% | 16,135 |
| Nov 6, 2025 | 10.76 | 10.80 | 10.76 | 10.79 | 10.71 | 0.37% | 21,818 |
| Nov 5, 2025 | 10.78 | 10.79 | 10.73 | 10.75 | 10.67 | -0.37% | 124,563 |
| Nov 4, 2025 | 10.78 | 10.79 | 10.77 | 10.79 | 10.71 | 0.09% | 13,700 |
| Nov 3, 2025 | 10.78 | 10.79 | 10.77 | 10.78 | 10.70 | -0.09% | 35,260 |
| Oct 31, 2025 | 10.80 | 10.80 | 10.78 | 10.79 | 10.71 | -0.64% | 50,883 |
| Oct 30, 2025 | 10.88 | 10.88 | 10.85 | 10.86 | 10.70 | -0.14% | 20,496 |
| Oct 29, 2025 | 10.93 | 10.93 | 10.87 | 10.88 | 10.72 | -0.41% | 28,219 |
| Oct 28, 2025 | 10.91 | 10.93 | 10.91 | 10.92 | 10.76 | - | 31,171 |
| Oct 27, 2025 | 10.90 | 10.92 | 10.90 | 10.92 | 10.76 | 0.09% | 42,460 |
| Oct 24, 2025 | 10.92 | 10.92 | 10.90 | 10.91 | 10.75 | 0.05% | 16,566 |
| Oct 23, 2025 | 10.92 | 10.92 | 10.91 | 10.91 | 10.75 | -0.27% | 11,632 |
| Oct 22, 2025 | 10.93 | 10.94 | 10.92 | 10.94 | 10.77 | 0.05% | 27,926 |
| Oct 21, 2025 | 10.92 | 10.93 | 10.92 | 10.93 | 10.77 | 0.18% | 14,471 |
| Oct 20, 2025 | 10.90 | 10.92 | 10.90 | 10.91 | 10.75 | - | 44,124 |
| Oct 17, 2025 | 10.91 | 10.91 | 10.90 | 10.91 | 10.75 | -0.09% | 15,060 |
| Oct 16, 2025 | 10.87 | 10.92 | 10.87 | 10.92 | 10.76 | 0.28% | 9,206 |
| Oct 15, 2025 | 10.88 | 10.89 | 10.87 | 10.89 | 10.73 | -0.09% | 15,053 |
| Oct 14, 2025 | 10.89 | 10.90 | 10.87 | 10.90 | 10.74 | 0.32% | 26,679 |
| Oct 10, 2025 | 10.91 | 10.91 | 10.83 | 10.87 | 10.71 | 0.56% | 19,256 |
| Oct 9, 2025 | 10.81 | 10.81 | 10.80 | 10.81 | 10.65 | 0.05% | 23,810 |
| Oct 8, 2025 | 10.82 | 10.82 | 10.80 | 10.80 | 10.64 | -0.18% | 34,596 |
| Oct 7, 2025 | 10.81 | 10.82 | 10.80 | 10.82 | 10.66 | 0.28% | 13,900 |
| Oct 6, 2025 | 10.80 | 10.81 | 10.79 | 10.79 | 10.63 | -0.19% | 39,156 |
| Oct 3, 2025 | 10.82 | 10.82 | 10.81 | 10.81 | 10.65 | -0.18% | 7,516 |
| Oct 2, 2025 | 10.82 | 10.83 | 10.81 | 10.83 | 10.67 | 0.09% | 16,075 |
| Oct 1, 2025 | 10.82 | 10.83 | 10.81 | 10.82 | 10.66 | 0.32% | 29,906 |
| Sep 30, 2025 | 10.80 | 10.81 | 10.78 | 10.79 | 10.63 | -0.09% | 6,909 |
| Sep 29, 2025 | 10.80 | 10.80 | 10.78 | 10.80 | 10.64 | -0.51% | 12,870 |
| Sep 26, 2025 | 10.87 | 10.87 | 10.84 | 10.85 | 10.61 | -0.05% | 18,212 |
| Sep 25, 2025 | 10.86 | 10.86 | 10.84 | 10.86 | 10.62 | -0.18% | 80,859 |
| Sep 24, 2025 | 10.88 | 10.89 | 10.87 | 10.88 | 10.64 | -0.18% | 25,225 |
| Sep 23, 2025 | 10.87 | 10.90 | 10.87 | 10.90 | 10.66 | 0.28% | 4,851 |
| Sep 22, 2025 | 10.90 | 10.90 | 10.87 | 10.87 | 10.63 | -0.14% | 11,680 |
| Sep 19, 2025 | 10.91 | 10.91 | 10.87 | 10.88 | 10.64 | - | 10,710 |
| Sep 18, 2025 | 10.90 | 10.90 | 10.87 | 10.88 | 10.64 | -0.27% | 73,561 |
| Sep 17, 2025 | 10.91 | 10.92 | 10.90 | 10.91 | 10.67 | -0.09% | 35,927 |
| Sep 16, 2025 | 10.90 | 10.93 | 10.90 | 10.92 | 10.68 | 0.05% | 37,700 |
| Sep 15, 2025 | 10.92 | 10.92 | 10.91 | 10.92 | 10.68 | 0.09% | 5,728 |
| Sep 12, 2025 | 10.93 | 10.93 | 10.90 | 10.91 | 10.67 | -0.14% | 27,544 |
| Sep 11, 2025 | 10.93 | 10.93 | 10.92 | 10.92 | 10.68 | 0.09% | 16,725 |
| Sep 10, 2025 | 10.91 | 10.92 | 10.90 | 10.91 | 10.67 | 0.28% | 7,376 |
| Sep 9, 2025 | 10.89 | 10.90 | 10.88 | 10.88 | 10.64 | -0.14% | 8,910 |
| Sep 8, 2025 | 10.91 | 10.91 | 10.89 | 10.90 | 10.66 | 0.14% | 31,692 |
| Sep 5, 2025 | 10.91 | 10.91 | 10.88 | 10.88 | 10.64 | 0.28% | 39,067 |
| Sep 4, 2025 | 10.84 | 10.85 | 10.83 | 10.85 | 10.61 | 0.37% | 3,256 |
| Sep 3, 2025 | 10.77 | 10.83 | 10.77 | 10.81 | 10.57 | 0.28% | 32,845 |
| Sep 2, 2025 | 10.81 | 10.81 | 10.77 | 10.78 | 10.54 | -0.37% | 27,568 |
| Aug 29, 2025 | 10.85 | 10.86 | 10.81 | 10.82 | 10.58 | -0.64% | 258,461 |
| Aug 28, 2025 | 10.89 | 10.90 | 10.88 | 10.89 | 10.57 | 0.09% | 9,272 |
| Aug 27, 2025 | 10.86 | 10.88 | 10.85 | 10.88 | 10.56 | 0.14% | 7,676 |
| Aug 26, 2025 | 10.86 | 10.87 | 10.85 | 10.87 | 10.55 | 0.09% | 47,734 |
| Aug 25, 2025 | 10.85 | 10.86 | 10.83 | 10.86 | 10.54 | -0.14% | 104,815 |
| Aug 22, 2025 | 10.84 | 10.87 | 10.83 | 10.87 | 10.55 | 0.56% | 56,608 |
| Aug 21, 2025 | 10.84 | 10.84 | 10.79 | 10.81 | 10.50 | -0.23% | 121,321 |
| Aug 20, 2025 | 10.82 | 10.84 | 10.82 | 10.84 | 10.52 | 0.09% | 14,273 |
| Aug 19, 2025 | 10.82 | 10.83 | 10.82 | 10.83 | 10.51 | 0.23% | 32,100 |
| Aug 18, 2025 | 10.83 | 10.83 | 10.80 | 10.80 | 10.49 | 0.09% | 6,283 |
| Aug 15, 2025 | 10.82 | 10.82 | 10.79 | 10.79 | 10.48 | -0.23% | 40,490 |
| Aug 14, 2025 | 10.83 | 10.84 | 10.82 | 10.82 | 10.50 | -0.23% | 7,639 |
| Aug 13, 2025 | 10.85 | 10.85 | 10.83 | 10.84 | 10.52 | 0.23% | 9,700 |
| Aug 12, 2025 | 10.83 | 10.83 | 10.80 | 10.82 | 10.50 | -0.05% | 19,028 |
| Aug 11, 2025 | 10.85 | 10.85 | 10.81 | 10.82 | 10.51 | 0.09% | 12,471 |
| Aug 8, 2025 | 10.82 | 10.82 | 10.80 | 10.81 | 10.50 | -0.14% | 13,284 |
| Aug 7, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.51 | -0.05% | 332 |
| Aug 6, 2025 | 10.84 | 10.84 | 10.80 | 10.83 | 10.51 | -0.09% | 7,115 |
| Aug 5, 2025 | 10.85 | 10.85 | 10.82 | 10.84 | 10.52 | - | 17,383 |
| Aug 1, 2025 | 10.75 | 10.84 | 10.75 | 10.84 | 10.52 | 0.84% | 57,640 |
| Jul 31, 2025 | 10.77 | 10.77 | 10.74 | 10.75 | 10.44 | -0.56% | 21,523 |
| Jul 30, 2025 | 10.82 | 10.84 | 10.81 | 10.81 | 10.42 | -0.37% | 24,561 |
| Jul 29, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.46 | 0.56% | 46,717 |
| Jul 28, 2025 | 10.83 | 10.83 | 10.78 | 10.79 | 10.40 | -0.19% | 20,013 |
| Jul 25, 2025 | 10.78 | 10.81 | 10.78 | 10.81 | 10.42 | 0.23% | 5,600 |
| Jul 24, 2025 | 10.78 | 10.80 | 10.77 | 10.79 | 10.39 | -0.14% | 27,813 |
| Jul 23, 2025 | 10.82 | 10.82 | 10.80 | 10.80 | 10.41 | -0.28% | 18,331 |
| Jul 22, 2025 | 10.79 | 10.84 | 10.79 | 10.83 | 10.44 | 0.28% | 33,754 |
| Jul 21, 2025 | 10.83 | 10.83 | 10.80 | 10.80 | 10.41 | 0.28% | 13,037 |
| Jul 18, 2025 | 10.77 | 10.77 | 10.76 | 10.77 | 10.38 | 0.28% | 18,632 |
| Jul 17, 2025 | 10.76 | 10.76 | 10.73 | 10.74 | 10.35 | -0.09% | 35,039 |
| Jul 16, 2025 | 10.72 | 10.75 | 10.72 | 10.75 | 10.36 | 0.28% | 38,505 |