Harvest NVIDIA Enhanced High Income Shares ETF (TSX:NVHE)
Canada
· Delayed Price · Currency is CAD 13.57
-0.12 (-0.88%)
Apr 28, 2026, 3:59 PM EST
TSX:NVHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.31 | 13.62 | 13.28 | 13.57 | 13.57 | -0.88% | 123,931 |
| Apr 27, 2026 | 13.27 | 13.69 | 13.18 | 13.69 | 13.69 | 3.32% | 132,519 |
| Apr 24, 2026 | 12.83 | 13.37 | 12.80 | 13.25 | 13.25 | 4.08% | 147,770 |
| Apr 23, 2026 | 12.89 | 12.98 | 12.64 | 12.73 | 12.73 | -1.24% | 111,620 |
| Apr 22, 2026 | 12.80 | 12.89 | 12.73 | 12.89 | 12.89 | 1.42% | 59,636 |
| Apr 21, 2026 | 12.90 | 12.90 | 12.70 | 12.71 | 12.71 | -1.17% | 64,025 |
| Apr 20, 2026 | 12.81 | 12.86 | 12.62 | 12.86 | 12.86 | -0.04% | 79,555 |
| Apr 17, 2026 | 12.78 | 12.87 | 12.73 | 12.87 | 12.87 | 1.38% | 112,516 |
| Apr 16, 2026 | 12.69 | 12.78 | 12.58 | 12.69 | 12.69 | -0.39% | 111,239 |
| Apr 15, 2026 | 12.65 | 12.83 | 12.60 | 12.74 | 12.74 | 0.71% | 121,241 |
| Apr 14, 2026 | 12.29 | 12.65 | 12.29 | 12.65 | 12.65 | 3.43% | 89,329 |
| Apr 13, 2026 | 12.02 | 12.26 | 12.02 | 12.23 | 12.23 | 0.16% | 56,064 |
| Apr 10, 2026 | 11.98 | 12.27 | 11.98 | 12.21 | 12.21 | 2.43% | 173,420 |
| Apr 9, 2026 | 11.81 | 11.92 | 11.72 | 11.92 | 11.92 | 0.85% | 113,895 |
| Apr 8, 2026 | 11.92 | 12.04 | 11.75 | 11.82 | 11.82 | 1.90% | 117,262 |
| Apr 7, 2026 | 11.52 | 11.60 | 11.29 | 11.60 | 11.60 | 0.35% | 110,960 |
| Apr 6, 2026 | 11.57 | 11.57 | 11.46 | 11.56 | 11.56 | 0.09% | 103,530 |
| Apr 2, 2026 | 11.07 | 11.55 | 11.07 | 11.55 | 11.55 | 1.23% | 209,060 |
| Apr 1, 2026 | 11.43 | 11.50 | 11.34 | 11.41 | 11.41 | 1.02% | 120,820 |
| Mar 31, 2026 | 10.77 | 11.32 | 10.77 | 11.30 | 11.30 | 3.81% | 283,321 |
| Mar 30, 2026 | 11.07 | 11.13 | 10.81 | 10.88 | 10.63 | -1.27% | 342,939 |
| Mar 27, 2026 | 11.22 | 11.24 | 10.99 | 11.02 | 10.77 | -2.39% | 266,496 |
| Mar 26, 2026 | 11.68 | 11.68 | 11.29 | 11.29 | 11.03 | -4.65% | 189,240 |
| Mar 25, 2026 | 11.69 | 11.98 | 11.69 | 11.84 | 11.57 | 2.69% | 149,615 |
| Mar 24, 2026 | 11.50 | 11.57 | 11.42 | 11.53 | 11.27 | 0.17% | 148,519 |
| Mar 23, 2026 | 11.65 | 11.66 | 11.45 | 11.51 | 11.25 | 2.13% | 161,532 |
| Mar 20, 2026 | 11.71 | 11.71 | 11.20 | 11.27 | 11.01 | -4.09% | 270,432 |
| Mar 19, 2026 | 11.72 | 11.83 | 11.52 | 11.75 | 11.48 | -1.05% | 240,346 |
| Mar 18, 2026 | 12.00 | 12.04 | 11.87 | 11.88 | 11.60 | -0.59% | 154,572 |
| Mar 17, 2026 | 12.05 | 12.09 | 11.94 | 11.95 | 11.67 | -0.58% | 129,337 |
| Mar 16, 2026 | 11.98 | 12.37 | 11.89 | 12.02 | 11.74 | 1.65% | 251,038 |
| Mar 13, 2026 | 12.09 | 12.22 | 11.80 | 11.82 | 11.55 | -1.09% | 261,425 |
| Mar 12, 2026 | 12.05 | 12.05 | 11.85 | 11.95 | 11.68 | -1.40% | 116,127 |
| Mar 11, 2026 | 12.12 | 12.20 | 12.02 | 12.12 | 11.84 | 0.83% | 191,617 |
| Mar 10, 2026 | 11.84 | 12.10 | 11.81 | 12.02 | 11.74 | 1.52% | 292,363 |
| Mar 9, 2026 | 11.42 | 11.84 | 11.30 | 11.84 | 11.57 | 3.18% | 424,236 |
| Mar 6, 2026 | 11.70 | 11.88 | 11.40 | 11.48 | 11.21 | -4.06% | 442,193 |
| Mar 5, 2026 | 11.81 | 12.02 | 11.60 | 11.96 | 11.69 | 0.34% | 398,439 |
| Mar 4, 2026 | 11.80 | 12.04 | 11.75 | 11.92 | 11.65 | 1.71% | 327,097 |
| Mar 3, 2026 | 11.65 | 11.76 | 11.50 | 11.72 | 11.45 | -1.26% | 303,882 |
| Mar 2, 2026 | 11.22 | 11.96 | 11.22 | 11.87 | 11.60 | 3.40% | 234,145 |
| Feb 27, 2026 | 11.86 | 11.86 | 11.42 | 11.48 | 11.22 | -6.82% | 416,507 |
| Feb 26, 2026 | 12.99 | 12.99 | 12.30 | 12.32 | 11.79 | -5.59% | 373,381 |
| Feb 25, 2026 | 12.95 | 13.18 | 12.93 | 13.05 | 12.49 | 1.40% | 125,949 |
| Feb 24, 2026 | 12.87 | 12.92 | 12.50 | 12.87 | 12.32 | 0.86% | 102,540 |
| Feb 23, 2026 | 12.73 | 12.93 | 12.65 | 12.76 | 12.21 | 0.95% | 160,108 |
| Feb 20, 2026 | 12.40 | 12.66 | 12.39 | 12.64 | 12.10 | 1.28% | 271,724 |
| Feb 19, 2026 | 12.46 | 12.51 | 12.35 | 12.48 | 11.95 | -0.16% | 107,675 |
| Feb 18, 2026 | 12.50 | 12.63 | 12.42 | 12.50 | 11.96 | 2.29% | 223,710 |
| Feb 17, 2026 | 11.99 | 12.34 | 11.82 | 12.22 | 11.70 | 1.66% | 241,254 |
| Feb 13, 2026 | 12.37 | 12.37 | 11.94 | 12.02 | 11.51 | -2.59% | 278,704 |
| Feb 12, 2026 | 12.68 | 12.68 | 12.32 | 12.34 | 11.81 | -1.52% | 238,971 |
| Feb 11, 2026 | 12.70 | 12.72 | 12.45 | 12.53 | 11.99 | 1.13% | 216,397 |
| Feb 10, 2026 | 12.55 | 12.60 | 12.36 | 12.39 | 11.86 | -0.72% | 144,600 |
| Feb 9, 2026 | 12.09 | 12.71 | 12.07 | 12.48 | 11.95 | 3.61% | 248,259 |
| Feb 6, 2026 | 11.45 | 12.14 | 11.39 | 12.05 | 11.53 | 7.35% | 374,192 |
| Feb 5, 2026 | 11.39 | 11.55 | 11.15 | 11.22 | 10.74 | -1.58% | 644,114 |
| Feb 4, 2026 | 11.73 | 11.76 | 11.18 | 11.40 | 10.91 | -3.63% | 560,295 |
| Feb 3, 2026 | 12.28 | 12.28 | 11.54 | 11.83 | 11.32 | -3.43% | 424,000 |
| Feb 2, 2026 | 12.30 | 12.57 | 12.20 | 12.25 | 11.73 | -2.47% | 250,444 |
| Jan 30, 2026 | 12.51 | 12.67 | 12.46 | 12.56 | 12.02 | -1.88% | 94,028 |
| Jan 29, 2026 | 12.67 | 12.85 | 12.40 | 12.80 | 12.01 | 0.16% | 246,164 |
| Jan 28, 2026 | 12.78 | 12.84 | 12.69 | 12.78 | 11.99 | 1.43% | 289,321 |
| Jan 27, 2026 | 12.50 | 12.70 | 12.45 | 12.60 | 11.83 | 0.24% | 175,127 |
| Jan 26, 2026 | 12.60 | 12.71 | 12.50 | 12.57 | 11.80 | -0.40% | 209,552 |
| Jan 23, 2026 | 12.63 | 12.80 | 12.59 | 12.62 | 11.84 | 1.04% | 201,316 |
| Jan 22, 2026 | 12.47 | 12.59 | 12.43 | 12.49 | 11.72 | 0.64% | 164,070 |
| Jan 21, 2026 | 12.05 | 12.54 | 12.00 | 12.41 | 11.65 | 3.33% | 179,304 |
| Jan 20, 2026 | 12.33 | 12.33 | 11.99 | 12.01 | 11.27 | -5.58% | 394,393 |
| Jan 19, 2026 | 12.33 | 12.76 | 12.33 | 12.72 | 11.94 | 0.04% | 154,719 |
| Jan 16, 2026 | 12.81 | 12.96 | 12.71 | 12.72 | 11.93 | -0.12% | 196,375 |
| Jan 15, 2026 | 12.66 | 12.88 | 12.66 | 12.73 | 11.95 | 2.50% | 299,044 |
| Jan 14, 2026 | 12.47 | 12.47 | 12.26 | 12.42 | 11.66 | -1.66% | 166,160 |
| Jan 13, 2026 | 12.52 | 12.75 | 12.45 | 12.63 | 11.85 | 0.56% | 177,321 |
| Jan 12, 2026 | 12.44 | 12.69 | 12.43 | 12.56 | 11.79 | -0.16% | 215,419 |
| Jan 9, 2026 | 12.57 | 12.65 | 12.48 | 12.58 | 11.81 | 0.64% | 91,770 |
| Jan 8, 2026 | 12.81 | 12.81 | 12.45 | 12.50 | 11.73 | -2.34% | 222,205 |
| Jan 7, 2026 | 12.70 | 12.87 | 12.56 | 12.80 | 12.01 | 1.67% | 124,620 |
| Jan 6, 2026 | 12.76 | 12.86 | 12.57 | 12.59 | 11.82 | -0.32% | 209,410 |
| Jan 5, 2026 | 12.88 | 12.95 | 12.48 | 12.63 | 11.85 | 0.16% | 206,795 |
| Jan 2, 2026 | 12.70 | 12.86 | 12.61 | 12.61 | 11.83 | 0.96% | 155,856 |
| Dec 31, 2025 | 12.65 | 12.68 | 12.47 | 12.49 | 11.72 | -2.19% | 47,930 |
| Dec 30, 2025 | 12.81 | 12.82 | 12.73 | 12.77 | 11.75 | -0.31% | 46,861 |
| Dec 29, 2025 | 12.70 | 12.81 | 12.65 | 12.81 | 11.79 | 0.47% | 102,974 |
| Dec 24, 2025 | 12.74 | 12.76 | 12.65 | 12.75 | 11.73 | -0.70% | 67,621 |
| Dec 23, 2025 | 12.45 | 12.84 | 12.44 | 12.84 | 11.81 | 2.39% | 168,227 |
| Dec 22, 2025 | 12.51 | 12.54 | 12.42 | 12.54 | 11.54 | 1.70% | 105,341 |
| Dec 19, 2025 | 11.97 | 12.34 | 11.97 | 12.33 | 11.35 | 4.58% | 312,034 |
| Dec 18, 2025 | 11.79 | 11.94 | 11.64 | 11.79 | 10.85 | 1.90% | 225,384 |
| Dec 17, 2025 | 11.98 | 11.98 | 11.52 | 11.57 | 10.65 | -4.06% | 267,071 |
| Dec 16, 2025 | 11.94 | 12.08 | 11.84 | 12.06 | 11.10 | 0.75% | 237,357 |
| Dec 15, 2025 | 12.03 | 12.07 | 11.84 | 11.97 | 11.01 | 1.10% | 157,990 |
| Dec 12, 2025 | 12.35 | 12.43 | 11.82 | 11.84 | 10.89 | -3.74% | 266,988 |
| Dec 11, 2025 | 12.28 | 12.33 | 11.97 | 12.30 | 11.32 | -1.91% | 430,662 |
| Dec 10, 2025 | 12.68 | 12.70 | 12.45 | 12.54 | 11.54 | -1.03% | 178,840 |
| Dec 9, 2025 | 12.72 | 12.72 | 12.56 | 12.67 | 11.66 | -0.55% | 97,618 |
| Dec 8, 2025 | 12.47 | 12.87 | 12.46 | 12.74 | 11.72 | 2.17% | 340,245 |
| Dec 5, 2025 | 12.67 | 12.67 | 12.37 | 12.47 | 11.47 | -1.27% | 265,254 |
| Dec 4, 2025 | 12.53 | 12.72 | 12.36 | 12.63 | 11.62 | 2.35% | 226,170 |
| Dec 3, 2025 | 12.46 | 12.55 | 12.30 | 12.34 | 11.35 | -1.20% | 259,729 |