Skip to main content
Harvest Premium Yield Treasury ETF (TSX:HPYT)
Canada flag Canada · Delayed Price · Currency is CAD
8.64
-0.03 (-0.35%)
At close: Dec 5, 2025

TSX:HPYT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.688.688.638.648.64-0.35%209,397
Dec 4, 20258.748.748.668.678.67-0.57%168,591
Dec 3, 20258.688.728.688.728.720.35%191,003
Dec 2, 20258.698.718.668.698.69-175,282
Dec 1, 20258.758.758.688.698.69-1.25%196,813
Nov 28, 20258.858.858.788.808.80-1.68%202,661
Nov 27, 20258.928.958.918.958.840.22%172,022
Nov 26, 20258.908.938.878.938.820.34%154,677
Nov 25, 20258.908.928.908.908.790.23%114,224
Nov 24, 20258.868.888.858.888.770.57%136,064
Nov 21, 20258.828.848.808.838.720.34%119,260
Nov 20, 20258.788.828.788.808.690.23%109,225
Nov 19, 20258.788.818.778.788.67-0.11%80,859
Nov 18, 20258.798.818.778.798.68-246,083
Nov 17, 20258.768.808.768.798.680.23%206,802
Nov 14, 20258.858.868.778.778.66-0.68%176,742
Nov 13, 20258.878.878.838.838.72-0.62%107,380
Nov 12, 20258.888.908.868.898.780.17%102,885
Nov 11, 20258.848.888.848.878.760.45%134,109
Nov 10, 20258.838.848.818.838.720.06%135,292
Nov 7, 20258.808.868.808.838.72-0.28%168,662
Nov 6, 20258.818.868.818.858.740.91%123,064
Nov 5, 20258.848.848.778.778.66-1.02%200,084
Nov 4, 20258.878.878.858.868.750.11%125,823
Nov 3, 20258.868.868.828.858.74-0.34%193,850
Oct 31, 20258.918.918.878.888.77-1.44%167,871
Oct 30, 20259.039.048.989.018.79-0.44%209,904
Oct 29, 20259.119.119.059.058.83-0.66%429,934
Oct 28, 20259.099.129.099.118.890.22%207,564
Oct 27, 20259.059.099.049.098.870.33%304,069
Oct 24, 20259.059.089.059.068.84-0.11%183,593
Oct 23, 20259.099.099.059.078.85-0.44%135,296
Oct 22, 20259.129.129.099.118.89-139,794
Oct 21, 20259.099.129.099.118.890.33%215,764
Oct 20, 20259.049.089.049.088.860.44%92,753
Oct 17, 20259.049.059.029.048.82-0.22%90,904
Oct 16, 20259.029.069.009.068.840.61%156,328
Oct 15, 20259.019.048.999.018.79-0.06%162,332
Oct 14, 20258.989.018.989.018.790.28%160,149
Oct 10, 20258.938.998.938.998.771.07%366,289
Oct 9, 20258.888.908.888.898.67-0.11%127,318
Oct 8, 20258.918.928.898.908.680.11%76,881
Oct 7, 20258.898.918.868.898.670.45%146,583
Oct 6, 20258.868.898.858.858.63-0.56%188,549
Oct 3, 20258.928.928.908.908.68-0.11%113,930
Oct 2, 20258.908.928.888.918.69-95,811
Oct 1, 20258.908.918.888.918.690.34%214,603
Sep 30, 20258.908.928.868.888.66-0.22%149,527
Sep 29, 20258.898.908.878.908.68-0.78%127,896
Sep 26, 20258.979.008.958.978.62-205,167
Sep 25, 20258.978.978.928.978.62-150,543
Sep 24, 20258.968.988.958.978.62-0.22%191,171
Sep 23, 20258.949.008.948.998.640.45%112,959
Sep 22, 20258.978.978.938.958.61-0.11%123,908
Sep 19, 20258.978.988.958.968.62-0.22%142,213
Sep 18, 20258.999.008.968.988.63-0.55%121,244
Sep 17, 20259.069.099.029.038.68-0.33%132,533
Sep 16, 20259.069.069.039.068.710.22%66,623
Sep 15, 20259.029.069.029.048.690.11%127,451
Sep 12, 20259.049.049.009.038.68-0.22%114,409
Sep 11, 20259.039.059.019.058.700.33%80,748
Sep 10, 20258.999.038.979.028.670.33%132,059
Sep 9, 20259.009.008.968.998.64-0.11%234,050
Sep 8, 20258.959.008.959.008.651.01%275,306
Sep 5, 20258.888.928.888.918.571.14%457,245
Sep 4, 20258.808.828.778.818.470.57%118,268
Sep 3, 20258.708.798.708.768.420.69%159,379
Sep 2, 20258.708.708.678.708.37-0.57%205,636
Aug 29, 20258.798.798.748.758.41-2.02%257,590
Aug 28, 20258.888.938.888.938.460.56%223,011
Aug 27, 20258.858.888.838.888.41-0.11%244,522
Aug 26, 20258.878.898.848.898.42-0.11%185,153
Aug 25, 20258.868.918.868.908.43-0.11%134,970
Aug 22, 20258.878.938.878.918.440.62%173,042
Aug 21, 20258.888.888.828.868.39-0.51%134,566
Aug 20, 20258.898.908.868.908.430.28%116,226
Aug 19, 20258.848.898.848.888.410.57%127,423
Aug 18, 20258.868.868.818.838.36-0.34%174,507
Aug 15, 20258.888.888.848.868.39-0.39%212,286
Aug 14, 20258.948.948.888.898.42-0.56%111,886
Aug 13, 20258.918.968.918.948.470.56%117,061
Aug 12, 20258.908.908.868.898.42-0.28%169,925
Aug 11, 20258.928.948.918.928.450.06%62,928
Aug 8, 20258.898.928.898.918.44-0.28%81,945
Aug 7, 20258.948.978.938.948.47-0.06%50,750
Aug 6, 20258.968.968.888.948.47-0.45%154,531
Aug 5, 20258.928.988.928.988.510.67%160,986
Aug 1, 20258.908.938.908.928.450.90%354,510
Jul 31, 20258.848.888.848.848.38-1.45%120,752
Jul 30, 20258.988.988.958.978.38-0.44%182,616
Jul 29, 20258.919.018.919.018.411.35%273,311
Jul 28, 20258.918.928.888.898.30-0.39%212,046
Jul 25, 20258.858.938.858.938.330.62%156,323
Jul 24, 20258.878.918.858.878.28-0.17%164,415
Jul 23, 20258.918.918.878.898.30-0.50%190,782
Jul 22, 20258.888.958.888.938.340.56%167,087
Jul 21, 20258.858.938.858.888.290.68%318,840
Jul 18, 20258.818.838.808.828.240.28%90,562
Jul 17, 20258.798.848.788.808.210.11%133,571
Jul 16, 20258.808.858.708.798.20-0.06%306,601