Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada
· Delayed Price · Currency is CAD 9.86
+0.05 (0.51%)
At close: Mar 9, 2026
TSX:METE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.66 | 9.86 | 9.50 | 9.86 | 9.86 | 0.51% | 22,850 |
| Mar 6, 2026 | 10.00 | 10.01 | 9.72 | 9.81 | 9.81 | -3.44% | 24,805 |
| Mar 5, 2026 | 10.16 | 10.18 | 9.98 | 10.16 | 10.16 | -0.39% | 15,541 |
| Mar 4, 2026 | 10.12 | 10.29 | 10.10 | 10.20 | 10.20 | 1.59% | 19,173 |
| Mar 3, 2026 | 10.02 | 10.04 | 9.81 | 10.04 | 10.04 | 0.10% | 17,945 |
| Mar 2, 2026 | 9.69 | 10.09 | 9.69 | 10.03 | 10.03 | 1.21% | 34,847 |
| Feb 27, 2026 | 9.98 | 9.98 | 9.73 | 9.91 | 9.91 | -3.69% | 41,530 |
| Feb 26, 2026 | 10.21 | 10.31 | 10.14 | 10.29 | 10.09 | 0.59% | 14,592 |
| Feb 25, 2026 | 10.06 | 10.23 | 10.06 | 10.23 | 10.03 | 2.66% | 34,911 |
| Feb 24, 2026 | 9.85 | 9.98 | 9.83 | 9.97 | 9.77 | 0.55% | 2,247 |
| Feb 23, 2026 | 10.19 | 10.19 | 9.91 | 9.91 | 9.72 | -2.94% | 8,547 |
| Feb 20, 2026 | 9.95 | 10.30 | 9.95 | 10.21 | 10.01 | 2.00% | 3,444 |
| Feb 19, 2026 | 9.94 | 10.02 | 9.94 | 10.01 | 9.82 | - | 9,155 |
| Feb 18, 2026 | 9.81 | 10.01 | 9.74 | 10.01 | 9.82 | 1.42% | 7,133 |
| Feb 17, 2026 | 9.90 | 9.93 | 9.77 | 9.87 | 9.68 | - | 27,937 |
| Feb 13, 2026 | 9.96 | 10.03 | 9.80 | 9.87 | 9.68 | -1.79% | 12,496 |
| Feb 12, 2026 | 10.30 | 10.30 | 9.98 | 10.05 | 9.85 | -2.62% | 14,195 |
| Feb 11, 2026 | 10.36 | 10.42 | 10.15 | 10.32 | 10.12 | 0.10% | 9,259 |
| Feb 10, 2026 | 10.38 | 10.40 | 10.29 | 10.31 | 10.11 | -0.96% | 31,206 |
| Feb 9, 2026 | 10.23 | 10.50 | 10.14 | 10.41 | 10.21 | 1.17% | 31,435 |
| Feb 6, 2026 | 10.24 | 10.34 | 10.02 | 10.29 | 10.09 | -0.58% | 49,734 |
| Feb 5, 2026 | 10.23 | 10.50 | 10.17 | 10.35 | 10.15 | 0.29% | 44,845 |
| Feb 4, 2026 | 10.60 | 10.60 | 10.31 | 10.32 | 10.12 | -2.82% | 55,282 |
| Feb 3, 2026 | 10.89 | 10.89 | 10.56 | 10.62 | 10.41 | -2.48% | 27,666 |
| Feb 2, 2026 | 10.99 | 11.05 | 10.84 | 10.89 | 10.68 | -1.18% | 28,440 |
| Jan 30, 2026 | 11.09 | 11.09 | 10.92 | 11.02 | 10.81 | -3.25% | 53,702 |
| Jan 29, 2026 | 11.05 | 11.41 | 11.04 | 11.39 | 10.97 | 9.94% | 212,226 |
| Jan 28, 2026 | 10.47 | 10.48 | 10.35 | 10.36 | 9.98 | -0.77% | 16,857 |
| Jan 27, 2026 | 10.53 | 10.53 | 10.34 | 10.44 | 10.06 | -0.95% | 30,298 |
| Jan 26, 2026 | 10.45 | 10.60 | 10.39 | 10.54 | 10.15 | 2.43% | 25,811 |
| Jan 23, 2026 | 10.14 | 10.43 | 10.14 | 10.29 | 9.91 | 0.98% | 23,199 |
| Jan 22, 2026 | 9.86 | 10.19 | 9.86 | 10.19 | 9.82 | 6.04% | 68,536 |
| Jan 21, 2026 | 9.45 | 9.64 | 9.37 | 9.61 | 9.26 | 1.59% | 23,515 |
| Jan 20, 2026 | 9.54 | 9.57 | 9.43 | 9.46 | 9.11 | -2.47% | 48,450 |
| Jan 19, 2026 | 9.78 | 9.84 | 9.70 | 9.70 | 9.34 | -1.12% | 36,766 |
| Jan 16, 2026 | 9.91 | 9.93 | 9.81 | 9.81 | 9.45 | 0.10% | 8,261 |
| Jan 15, 2026 | 9.74 | 9.83 | 9.70 | 9.80 | 9.44 | 1.24% | 37,773 |
| Jan 14, 2026 | 9.86 | 9.87 | 9.68 | 9.68 | 9.33 | -2.81% | 39,668 |
| Jan 13, 2026 | 10.16 | 10.16 | 9.86 | 9.96 | 9.59 | -1.97% | 76,941 |
| Jan 12, 2026 | 10.35 | 10.35 | 10.15 | 10.16 | 9.79 | -2.03% | 17,124 |
| Jan 9, 2026 | 10.22 | 10.38 | 10.22 | 10.37 | 9.99 | 1.67% | 18,377 |
| Jan 8, 2026 | 10.20 | 10.20 | 10.02 | 10.20 | 9.83 | -0.49% | 32,325 |
| Jan 7, 2026 | 10.30 | 10.35 | 10.16 | 10.25 | 9.87 | -1.54% | 36,427 |
| Jan 6, 2026 | 10.30 | 10.41 | 10.26 | 10.41 | 10.03 | 0.68% | 6,407 |
| Jan 5, 2026 | 10.14 | 10.39 | 10.14 | 10.34 | 9.96 | 1.77% | 10,527 |
| Jan 2, 2026 | 10.35 | 10.36 | 10.04 | 10.16 | 9.79 | -1.60% | 20,373 |
| Dec 31, 2025 | 10.35 | 10.37 | 10.31 | 10.33 | 9.95 | -2.59% | 7,712 |
| Dec 30, 2025 | 10.49 | 10.64 | 10.49 | 10.60 | 10.02 | 1.34% | 7,631 |
| Dec 29, 2025 | 10.45 | 10.48 | 10.38 | 10.46 | 9.89 | -1.23% | 15,130 |
| Dec 24, 2025 | 10.52 | 10.59 | 10.52 | 10.59 | 10.01 | 0.38% | 4,824 |
| Dec 23, 2025 | 10.54 | 10.56 | 10.52 | 10.55 | 9.97 | 0.19% | 15,595 |
| Dec 22, 2025 | 10.55 | 10.73 | 10.48 | 10.53 | 9.95 | -0.57% | 13,941 |
| Dec 19, 2025 | 10.57 | 10.69 | 10.55 | 10.59 | 10.01 | -0.19% | 7,660 |
| Dec 18, 2025 | 10.43 | 10.69 | 10.43 | 10.61 | 10.03 | 2.41% | 17,928 |
| Dec 17, 2025 | 10.43 | 10.51 | 10.36 | 10.36 | 9.79 | -1.52% | 12,891 |
| Dec 16, 2025 | 10.21 | 10.52 | 10.21 | 10.52 | 9.94 | 1.84% | 19,878 |
| Dec 15, 2025 | 10.23 | 10.37 | 10.14 | 10.33 | 9.76 | 1.08% | 19,028 |
| Dec 12, 2025 | 10.30 | 10.30 | 10.17 | 10.22 | 9.66 | -1.45% | 32,346 |
| Dec 11, 2025 | 10.21 | 10.37 | 10.17 | 10.37 | 9.80 | 0.39% | 11,934 |
| Dec 10, 2025 | 10.39 | 10.41 | 10.26 | 10.33 | 9.76 | -1.24% | 10,483 |
| Dec 9, 2025 | 10.59 | 10.59 | 10.44 | 10.46 | 9.89 | -1.78% | 11,891 |
| Dec 8, 2025 | 10.66 | 10.74 | 10.60 | 10.65 | 10.07 | -0.47% | 21,540 |
| Dec 5, 2025 | 10.65 | 10.73 | 10.63 | 10.70 | 10.11 | 0.28% | 28,341 |
| Dec 4, 2025 | 10.84 | 10.84 | 10.65 | 10.67 | 10.08 | 3.19% | 20,474 |
| Dec 3, 2025 | 10.41 | 10.47 | 10.34 | 10.34 | 9.77 | -1.15% | 17,876 |
| Dec 2, 2025 | 10.42 | 10.46 | 10.35 | 10.46 | 9.89 | 0.77% | 7,965 |
| Dec 1, 2025 | 10.35 | 10.42 | 10.30 | 10.38 | 9.81 | -0.48% | 56,712 |
| Nov 28, 2025 | 10.30 | 10.54 | 10.28 | 10.43 | 9.86 | -2.43% | 33,402 |
| Nov 27, 2025 | 10.59 | 10.77 | 10.51 | 10.69 | 9.91 | 1.81% | 23,714 |
| Nov 26, 2025 | 10.59 | 10.60 | 10.48 | 10.50 | 9.74 | -0.85% | 104,287 |
| Nov 25, 2025 | 10.36 | 10.59 | 10.27 | 10.59 | 9.82 | 3.72% | 32,601 |
| Nov 24, 2025 | 9.94 | 10.25 | 9.94 | 10.21 | 9.47 | 3.87% | 18,397 |
| Nov 21, 2025 | 9.73 | 9.88 | 9.62 | 9.83 | 9.12 | 1.03% | 16,198 |
| Nov 20, 2025 | 9.94 | 10.02 | 9.64 | 9.73 | 9.02 | -0.10% | 29,898 |
| Nov 19, 2025 | 9.79 | 9.79 | 9.57 | 9.74 | 9.03 | -0.92% | 26,328 |
| Nov 18, 2025 | 9.71 | 9.90 | 9.59 | 9.83 | 9.12 | -1.31% | 38,840 |
| Nov 17, 2025 | 10.11 | 10.12 | 9.85 | 9.96 | 9.24 | -1.39% | 35,290 |
| Nov 14, 2025 | 9.93 | 10.16 | 9.80 | 10.10 | 9.37 | 0.20% | 52,860 |
| Nov 13, 2025 | 10.16 | 10.21 | 9.97 | 10.08 | 9.35 | 0.25% | 107,512 |
| Nov 12, 2025 | 10.41 | 10.43 | 10.04 | 10.06 | 9.33 | -3.32% | 59,359 |
| Nov 11, 2025 | 10.43 | 10.43 | 10.26 | 10.40 | 9.65 | -1.09% | 31,480 |
| Nov 10, 2025 | 10.49 | 10.55 | 10.35 | 10.52 | 9.75 | 1.89% | 58,267 |
| Nov 7, 2025 | 10.33 | 10.33 | 9.94 | 10.32 | 9.57 | -0.29% | 46,236 |
| Nov 6, 2025 | 10.68 | 10.68 | 10.33 | 10.35 | 9.60 | -3.18% | 60,219 |
| Nov 5, 2025 | 10.55 | 10.82 | 10.50 | 10.69 | 9.91 | 2.00% | 42,178 |
| Nov 4, 2025 | 10.56 | 10.76 | 10.48 | 10.48 | 9.72 | -1.83% | 42,804 |
| Nov 3, 2025 | 11.22 | 11.22 | 10.66 | 10.68 | 9.90 | -2.51% | 111,563 |
| Oct 31, 2025 | 11.57 | 11.57 | 10.92 | 10.95 | 10.16 | -6.97% | 274,966 |
| Oct 30, 2025 | 11.94 | 12.15 | 11.28 | 11.77 | 10.73 | -9.11% | 299,889 |
| Oct 29, 2025 | 12.94 | 12.96 | 12.79 | 12.95 | 11.81 | 0.08% | 12,854 |
| Oct 28, 2025 | 13.08 | 13.08 | 12.86 | 12.94 | 11.80 | -0.46% | 6,432 |
| Oct 27, 2025 | 13.00 | 13.04 | 12.95 | 13.00 | 11.85 | 1.96% | 13,435 |
| Oct 24, 2025 | 12.70 | 12.75 | 12.65 | 12.75 | 11.62 | 0.95% | 3,844 |
| Oct 23, 2025 | 12.69 | 12.77 | 12.63 | 12.63 | 11.52 | - | 6,780 |
| Oct 22, 2025 | 12.73 | 12.73 | 12.50 | 12.63 | 11.52 | - | 2,861 |
| Oct 21, 2025 | 12.68 | 12.69 | 12.62 | 12.63 | 11.52 | - | 5,155 |
| Oct 20, 2025 | 12.42 | 12.67 | 12.42 | 12.63 | 11.52 | 2.23% | 5,895 |
| Oct 17, 2025 | 12.29 | 12.36 | 12.20 | 12.36 | 11.26 | 0.53% | 19,487 |
| Oct 16, 2025 | 12.40 | 12.50 | 12.15 | 12.29 | 11.21 | -0.57% | 7,215 |
| Oct 15, 2025 | 12.36 | 12.42 | 12.33 | 12.36 | 11.27 | 1.23% | 5,178 |