Skip to main content
Harvest Meta Enhanced High Income Shares ETF (TSX:METE)
Canada flag Canada · Delayed Price · Currency is CAD
9.83
-0.06 (-0.66%)
At close: Apr 28, 2026

TSX:METE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.909.909.759.839.83-0.66%8,197
Apr 27, 20269.719.929.719.909.900.15%56,803
Apr 24, 20269.699.929.609.889.882.28%14,874
Apr 23, 20269.779.789.609.669.66-2.23%21,321
Apr 22, 20269.859.909.809.889.880.92%15,317
Apr 21, 20269.869.869.759.799.790.26%4,113
Apr 20, 202610.0310.039.769.779.77-3.32%14,312
Apr 17, 20269.9010.109.8610.1010.101.41%67,877
Apr 16, 20269.899.969.859.969.960.71%10,366
Apr 15, 20269.819.959.819.899.890.92%10,981
Apr 14, 20269.529.819.499.809.804.09%33,558
Apr 13, 20269.369.439.329.429.420.16%16,941
Apr 10, 20269.399.459.359.409.400.32%3,415
Apr 9, 20269.389.449.299.379.371.74%15,212
Apr 8, 20269.069.388.849.219.217.34%42,964
Apr 7, 20268.568.588.448.588.58-19,155
Apr 6, 20268.678.678.588.588.58-0.35%8,034
Apr 2, 20268.498.648.408.618.61-0.46%7,742
Apr 1, 20268.658.818.588.658.651.65%5,587
Mar 31, 20268.248.548.248.518.515.32%19,504
Mar 30, 20268.038.097.988.087.912.80%20,005
Mar 27, 20268.158.157.787.867.69-4.84%38,280
Mar 26, 20269.009.008.178.268.09-9.13%165,134
Mar 25, 20269.159.189.069.098.900.78%6,236
Mar 24, 20269.159.159.009.028.83-1.85%15,593
Mar 23, 20269.169.249.149.199.002.45%9,091
Mar 20, 20269.189.188.908.978.78-3.34%37,318
Mar 19, 20269.379.379.199.289.08-1.54%19,254
Mar 18, 20269.489.529.419.439.23-1.31%18,910
Mar 17, 20269.699.739.549.559.35-0.21%16,236
Mar 16, 20269.679.709.509.579.371.92%11,281
Mar 13, 20269.609.629.329.399.19-3.69%105,945
Mar 12, 20269.929.929.739.759.54-2.40%16,831
Mar 11, 202610.0010.009.909.999.780.40%3,384
Mar 10, 20269.9210.039.929.959.740.91%5,876
Mar 9, 20269.669.869.509.869.650.51%22,850
Mar 6, 202610.0010.019.729.819.60-3.44%24,805
Mar 5, 202610.1610.189.9810.169.95-0.39%15,541
Mar 4, 202610.1210.2910.1010.209.991.59%19,173
Mar 3, 202610.0210.049.8110.049.830.10%17,945
Mar 2, 20269.6910.099.6910.039.821.21%34,847
Feb 27, 20269.989.989.739.919.70-3.69%41,530
Feb 26, 202610.2110.3110.1410.299.880.59%14,592
Feb 25, 202610.0610.2310.0610.239.822.66%34,911
Feb 24, 20269.859.989.839.979.570.55%2,247
Feb 23, 202610.1910.199.919.919.51-2.94%8,547
Feb 20, 20269.9510.309.9510.219.802.00%3,444
Feb 19, 20269.9410.029.9410.019.61-9,155
Feb 18, 20269.8110.019.7410.019.611.42%7,133
Feb 17, 20269.909.939.779.879.47-27,937
Feb 13, 20269.9610.039.809.879.47-1.79%12,496
Feb 12, 202610.3010.309.9810.059.65-2.62%14,195
Feb 11, 202610.3610.4210.1510.329.910.10%9,259
Feb 10, 202610.3810.4010.2910.319.90-0.96%31,206
Feb 9, 202610.2310.5010.1410.419.991.17%31,435
Feb 6, 202610.2410.3410.0210.299.88-0.58%49,734
Feb 5, 202610.2310.5010.1710.359.940.29%44,845
Feb 4, 202610.6010.6010.3110.329.91-2.82%55,282
Feb 3, 202610.8910.8910.5610.6210.19-2.48%27,666
Feb 2, 202610.9911.0510.8410.8910.45-1.18%28,440
Jan 30, 202611.0911.0910.9211.0210.58-3.25%53,702
Jan 29, 202611.0511.4111.0411.3910.749.94%212,226
Jan 28, 202610.4710.4810.3510.369.77-0.77%16,857
Jan 27, 202610.5310.5310.3410.449.85-0.95%30,298
Jan 26, 202610.4510.6010.3910.549.942.43%25,811
Jan 23, 202610.1410.4310.1410.299.700.98%23,199
Jan 22, 20269.8610.199.8610.199.616.04%68,536
Jan 21, 20269.459.649.379.619.061.59%23,515
Jan 20, 20269.549.579.439.468.92-2.47%48,450
Jan 19, 20269.789.849.709.709.15-1.12%36,766
Jan 16, 20269.919.939.819.819.250.10%8,261
Jan 15, 20269.749.839.709.809.241.24%37,773
Jan 14, 20269.869.879.689.689.13-2.81%39,668
Jan 13, 202610.1610.169.869.969.39-1.97%76,941
Jan 12, 202610.3510.3510.1510.169.58-2.03%17,124
Jan 9, 202610.2210.3810.2210.379.781.67%18,377
Jan 8, 202610.2010.2010.0210.209.62-0.49%32,325
Jan 7, 202610.3010.3510.1610.259.67-1.54%36,427
Jan 6, 202610.3010.4110.2610.419.820.68%6,407
Jan 5, 202610.1410.3910.1410.349.751.77%10,527
Jan 2, 202610.3510.3610.0410.169.58-1.60%20,373
Dec 31, 202510.3510.3710.3110.339.74-2.59%7,712
Dec 30, 202510.4910.6410.4910.609.811.34%7,631
Dec 29, 202510.4510.4810.3810.469.68-1.23%15,130
Dec 24, 202510.5210.5910.5210.599.800.38%4,824
Dec 23, 202510.5410.5610.5210.559.760.19%15,595
Dec 22, 202510.5510.7310.4810.539.74-0.57%13,941
Dec 19, 202510.5710.6910.5510.599.80-0.19%7,660
Dec 18, 202510.4310.6910.4310.619.822.41%17,928
Dec 17, 202510.4310.5110.3610.369.59-1.52%12,891
Dec 16, 202510.2110.5210.2110.529.731.84%19,878
Dec 15, 202510.2310.3710.1410.339.561.08%19,028
Dec 12, 202510.3010.3010.1710.229.46-1.45%32,346
Dec 11, 202510.2110.3710.1710.379.600.39%11,934
Dec 10, 202510.3910.4110.2610.339.56-1.24%10,483
Dec 9, 202510.5910.5910.4410.469.68-1.78%11,891
Dec 8, 202510.6610.7410.6010.659.85-0.47%21,540
Dec 5, 202510.6510.7310.6310.709.900.28%28,341
Dec 4, 202510.8410.8410.6510.679.873.19%20,474
Dec 3, 202510.4110.4710.3410.349.57-1.15%17,876