Harvest Reddit Enhanced High Income Shares ETF (TSX:RDDY)
Canada
· Delayed Price · Currency is CAD 4.950
-0.010 (-0.20%)
At close: Mar 9, 2026
TSX:RDDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.93 | 4.96 | 4.68 | 4.95 | 4.95 | -0.20% | 38,217 |
| Mar 6, 2026 | 5.14 | 5.14 | 4.93 | 4.96 | 4.96 | -4.15% | 126,420 |
| Mar 5, 2026 | 5.29 | 5.50 | 5.14 | 5.18 | 5.18 | -2.27% | 27,240 |
| Mar 4, 2026 | 5.31 | 5.35 | 5.20 | 5.30 | 5.30 | 1.44% | 14,730 |
| Mar 3, 2026 | 5.20 | 5.26 | 4.95 | 5.22 | 5.22 | -1.32% | 28,554 |
| Mar 2, 2026 | 5.11 | 5.29 | 5.11 | 5.29 | 5.29 | 1.54% | 5,262 |
| Feb 27, 2026 | 5.36 | 5.36 | 5.11 | 5.21 | 5.21 | -8.60% | 46,183 |
| Feb 26, 2026 | 5.63 | 5.87 | 5.50 | 5.70 | 5.45 | 0.71% | 50,785 |
| Feb 25, 2026 | 5.35 | 5.66 | 5.32 | 5.66 | 5.41 | 6.39% | 39,682 |
| Feb 24, 2026 | 5.25 | 5.51 | 5.25 | 5.32 | 5.09 | -0.75% | 28,990 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.27 | 5.36 | 5.12 | -5.13% | 31,209 |
| Feb 20, 2026 | 5.45 | 5.66 | 5.40 | 5.65 | 5.40 | 3.67% | 8,350 |
| Feb 19, 2026 | 5.56 | 5.56 | 5.30 | 5.45 | 5.21 | -1.45% | 20,779 |
| Feb 18, 2026 | 5.20 | 5.53 | 5.20 | 5.53 | 5.29 | 7.80% | 20,929 |
| Feb 17, 2026 | 5.12 | 5.30 | 5.08 | 5.13 | 4.91 | -0.29% | 28,905 |
| Feb 13, 2026 | 5.04 | 5.20 | 5.00 | 5.15 | 4.92 | 7.86% | 31,496 |
| Feb 12, 2026 | 5.12 | 5.12 | 4.65 | 4.77 | 4.56 | -6.56% | 70,237 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.03 | 5.11 | 4.88 | -8.51% | 49,013 |
| Feb 10, 2026 | 5.33 | 5.64 | 5.33 | 5.58 | 5.34 | 7.62% | 40,069 |
| Feb 9, 2026 | 5.16 | 5.38 | 5.05 | 5.19 | 4.96 | 0.48% | 67,040 |
| Feb 6, 2026 | 6.00 | 6.13 | 5.05 | 5.16 | 4.93 | -10.10% | 188,199 |
| Feb 5, 2026 | 5.59 | 5.87 | 5.56 | 5.74 | 5.49 | -0.35% | 30,740 |
| Feb 4, 2026 | 6.35 | 6.35 | 5.48 | 5.76 | 5.51 | -9.29% | 71,454 |
| Feb 3, 2026 | 7.13 | 7.13 | 6.21 | 6.35 | 6.07 | -8.37% | 59,935 |
| Feb 2, 2026 | 7.00 | 7.23 | 6.93 | 6.93 | 6.63 | -2.26% | 44,587 |
| Jan 30, 2026 | 7.40 | 7.45 | 7.09 | 7.09 | 6.78 | -9.34% | 31,923 |
| Jan 29, 2026 | 8.30 | 8.32 | 7.79 | 7.82 | 7.14 | -2.74% | 40,248 |
| Jan 28, 2026 | 8.17 | 8.32 | 7.85 | 8.04 | 7.34 | -1.95% | 23,486 |
| Jan 27, 2026 | 9.11 | 9.11 | 8.10 | 8.20 | 7.49 | -10.68% | 125,901 |
| Jan 26, 2026 | 9.38 | 9.44 | 9.13 | 9.18 | 8.38 | -1.92% | 10,121 |
| Jan 23, 2026 | 9.16 | 9.46 | 8.98 | 9.36 | 8.55 | 1.30% | 37,449 |
| Jan 22, 2026 | 9.31 | 9.31 | 9.05 | 9.24 | 8.44 | 2.21% | 14,476 |
| Jan 21, 2026 | 9.78 | 9.78 | 9.00 | 9.04 | 8.26 | -7.42% | 53,864 |
| Jan 20, 2026 | 9.56 | 9.91 | 9.39 | 9.77 | 8.92 | -1.76% | 30,546 |
| Jan 19, 2026 | 10.06 | 10.06 | 9.79 | 9.94 | 9.08 | -1.78% | 25,672 |
| Jan 16, 2026 | 10.01 | 10.30 | 9.68 | 10.12 | 9.24 | 1.30% | 52,526 |
| Jan 15, 2026 | 10.90 | 10.90 | 9.85 | 9.99 | 9.12 | -10.00% | 137,811 |
| Jan 14, 2026 | 11.29 | 11.29 | 10.87 | 11.10 | 10.14 | -1.94% | 5,483 |
| Jan 13, 2026 | 10.82 | 11.52 | 10.82 | 11.32 | 10.34 | 6.19% | 36,798 |
| Jan 12, 2026 | 10.70 | 10.95 | 10.50 | 10.66 | 9.74 | -0.84% | 11,828 |
| Jan 9, 2026 | 11.16 | 11.43 | 10.30 | 10.75 | 9.82 | -2.71% | 42,349 |
| Jan 8, 2026 | 11.14 | 11.28 | 10.94 | 11.05 | 10.09 | -0.72% | 5,779 |
| Jan 7, 2026 | 10.98 | 11.30 | 10.90 | 11.13 | 10.17 | 1.27% | 47,925 |
| Jan 6, 2026 | 10.70 | 11.03 | 10.49 | 10.99 | 10.04 | 3.68% | 41,582 |
| Jan 5, 2026 | 10.70 | 10.79 | 10.48 | 10.60 | 9.68 | 1.73% | 26,948 |
| Jan 2, 2026 | 9.91 | 10.44 | 9.86 | 10.42 | 9.52 | 5.68% | 29,583 |
| Dec 31, 2025 | 9.93 | 9.96 | 9.73 | 9.86 | 9.01 | -4.36% | 7,617 |
| Dec 30, 2025 | 10.21 | 10.41 | 10.15 | 10.31 | 9.10 | -0.67% | 13,726 |
| Dec 29, 2025 | 9.97 | 10.43 | 9.95 | 10.38 | 9.16 | 4.95% | 12,770 |
| Dec 24, 2025 | 9.90 | 9.91 | 9.75 | 9.89 | 8.73 | -0.30% | 17,797 |
| Dec 23, 2025 | 10.17 | 10.17 | 9.90 | 9.92 | 8.75 | -3.03% | 22,158 |
| Dec 22, 2025 | 10.36 | 10.55 | 10.17 | 10.23 | 9.03 | -1.25% | 75,278 |
| Dec 19, 2025 | 10.45 | 10.51 | 10.25 | 10.36 | 9.14 | 0.97% | 9,205 |
| Dec 18, 2025 | 10.29 | 10.85 | 10.18 | 10.26 | 9.05 | 2.40% | 68,423 |
| Dec 17, 2025 | 10.16 | 10.26 | 10.02 | 10.02 | 8.84 | 1.11% | 5,935 |
| Dec 16, 2025 | 9.48 | 9.91 | 9.48 | 9.91 | 8.74 | 3.23% | 52,687 |
| Dec 15, 2025 | 9.85 | 9.88 | 9.47 | 9.60 | 8.47 | -3.23% | 13,861 |
| Dec 12, 2025 | 10.25 | 10.25 | 9.86 | 9.92 | 8.75 | -3.41% | 15,949 |
| Dec 11, 2025 | 10.41 | 10.43 | 10.05 | 10.27 | 9.06 | -2.19% | 4,437 |
| Dec 10, 2025 | 10.45 | 10.56 | 10.40 | 10.50 | 9.26 | 0.67% | 7,046 |
| Dec 9, 2025 | 10.14 | 10.45 | 10.14 | 10.43 | 9.20 | -0.10% | 14,417 |
| Dec 8, 2025 | 10.30 | 10.46 | 10.00 | 10.44 | 9.21 | 1.36% | 10,223 |
| Dec 5, 2025 | 10.11 | 10.46 | 10.11 | 10.30 | 9.09 | 3.41% | 32,113 |
| Dec 4, 2025 | 9.95 | 10.00 | 9.66 | 9.96 | 8.79 | 0.61% | 8,228 |
| Dec 3, 2025 | 9.98 | 10.03 | 9.90 | 9.90 | 8.74 | -0.80% | 8,064 |
| Dec 2, 2025 | 10.06 | 10.25 | 9.98 | 9.98 | 8.81 | -0.20% | 18,619 |
| Dec 1, 2025 | 9.50 | 10.07 | 9.45 | 10.00 | 8.82 | 2.56% | 16,309 |
| Nov 28, 2025 | 9.39 | 9.75 | 9.33 | 9.75 | 8.60 | -2.21% | 14,257 |
| Nov 27, 2025 | 9.61 | 9.97 | 9.61 | 9.97 | 8.49 | 2.78% | 10,215 |
| Nov 26, 2025 | 10.11 | 10.30 | 9.70 | 9.70 | 8.26 | -5.27% | 17,744 |
| Nov 25, 2025 | 9.22 | 10.25 | 9.22 | 10.24 | 8.72 | 12.16% | 108,321 |
| Nov 24, 2025 | 8.65 | 9.13 | 8.65 | 9.13 | 7.77 | 6.91% | 10,405 |
| Nov 21, 2025 | 8.50 | 8.77 | 8.34 | 8.54 | 7.27 | 0.95% | 12,992 |
| Nov 20, 2025 | 9.10 | 9.13 | 8.25 | 8.46 | 7.20 | -3.53% | 25,292 |
| Nov 19, 2025 | 8.86 | 8.88 | 8.65 | 8.77 | 7.47 | 2.69% | 3,603 |
| Nov 18, 2025 | 8.50 | 8.74 | 8.35 | 8.54 | 7.27 | -2.18% | 6,103 |
| Nov 17, 2025 | 8.99 | 9.02 | 8.66 | 8.73 | 7.43 | -3.00% | 12,184 |
| Nov 14, 2025 | 8.67 | 9.21 | 8.48 | 9.00 | 7.66 | 2.16% | 14,882 |
| Nov 13, 2025 | 9.44 | 9.44 | 8.59 | 8.81 | 7.50 | -6.28% | 69,883 |
| Nov 12, 2025 | 9.66 | 9.90 | 9.31 | 9.40 | 8.00 | -3.09% | 30,949 |
| Nov 11, 2025 | 9.46 | 9.80 | 9.46 | 9.70 | 8.26 | 2.54% | 24,135 |
| Nov 10, 2025 | 9.35 | 9.67 | 9.28 | 9.46 | 8.05 | 4.53% | 47,536 |
| Nov 7, 2025 | 8.27 | 9.05 | 7.95 | 9.05 | 7.70 | 6.47% | 47,843 |
| Nov 6, 2025 | 9.18 | 9.18 | 8.45 | 8.50 | 7.24 | -7.36% | 54,773 |
| Nov 5, 2025 | 8.75 | 9.23 | 8.70 | 9.18 | 7.81 | 5.22% | 20,212 |
| Nov 4, 2025 | 9.40 | 9.40 | 8.72 | 8.72 | 7.42 | -9.17% | 108,650 |
| Nov 3, 2025 | 10.03 | 10.05 | 9.35 | 9.60 | 8.17 | -1.03% | 68,220 |
| Oct 31, 2025 | 10.00 | 10.60 | 9.51 | 9.70 | 8.26 | 4.41% | 227,393 |
| Oct 30, 2025 | 10.00 | 10.08 | 9.26 | 9.29 | 7.61 | -7.84% | 98,152 |
| Oct 29, 2025 | 10.22 | 10.22 | 9.75 | 10.08 | 8.26 | -1.18% | 76,734 |
| Oct 28, 2025 | 10.71 | 10.71 | 10.20 | 10.20 | 8.36 | -3.13% | 54,624 |
| Oct 27, 2025 | 10.48 | 10.74 | 10.41 | 10.53 | 8.63 | 2.13% | 47,111 |
| Oct 24, 2025 | 9.97 | 10.31 | 9.88 | 10.31 | 8.45 | 7.73% | 45,038 |
| Oct 23, 2025 | 9.60 | 9.74 | 9.55 | 9.57 | 7.84 | 2.63% | 15,499 |
| Oct 22, 2025 | 9.90 | 9.90 | 9.04 | 9.33 | 7.64 | -5.14% | 130,123 |
| Oct 21, 2025 | 9.76 | 10.06 | 9.72 | 9.83 | 8.05 | 1.24% | 32,715 |
| Oct 20, 2025 | 9.75 | 10.08 | 9.65 | 9.71 | 7.96 | 4.52% | 37,169 |
| Oct 17, 2025 | 9.40 | 9.60 | 8.97 | 9.29 | 7.61 | -1.90% | 58,111 |
| Oct 16, 2025 | 9.70 | 9.75 | 9.40 | 9.47 | 7.76 | -1.35% | 70,552 |
| Oct 15, 2025 | 9.70 | 9.79 | 9.45 | 9.60 | 7.87 | 1.59% | 47,614 |