Harvest Reddit Enhanced High Income Shares ETF (TSX:RDDY)
Canada
· Delayed Price · Currency is CAD 5.15
-0.42 (-7.46%)
At close: Apr 28, 2026
TSX:RDDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.36 | 5.36 | 5.08 | 5.15 | 5.15 | -7.46% | 73,588 |
| Apr 27, 2026 | 5.37 | 5.60 | 5.37 | 5.56 | 5.56 | 3.15% | 63,254 |
| Apr 24, 2026 | 5.47 | 5.47 | 5.24 | 5.39 | 5.39 | 1.70% | 22,447 |
| Apr 23, 2026 | 5.69 | 5.69 | 5.25 | 5.30 | 5.30 | -7.02% | 29,862 |
| Apr 22, 2026 | 5.58 | 5.70 | 5.55 | 5.70 | 5.70 | 4.78% | 18,915 |
| Apr 21, 2026 | 5.75 | 5.75 | 5.44 | 5.44 | 5.44 | -5.23% | 37,176 |
| Apr 20, 2026 | 5.53 | 5.74 | 5.53 | 5.74 | 5.74 | 1.59% | 39,923 |
| Apr 17, 2026 | 5.70 | 5.83 | 5.60 | 5.65 | 5.65 | 0.53% | 75,235 |
| Apr 16, 2026 | 5.70 | 5.70 | 5.49 | 5.62 | 5.62 | 1.90% | 25,417 |
| Apr 15, 2026 | 5.52 | 5.58 | 5.46 | 5.52 | 5.52 | 1.75% | 29,106 |
| Apr 14, 2026 | 5.33 | 5.42 | 5.33 | 5.42 | 5.42 | 3.83% | 35,161 |
| Apr 13, 2026 | 4.94 | 5.22 | 4.86 | 5.22 | 5.22 | 6.53% | 36,095 |
| Apr 10, 2026 | 5.00 | 5.00 | 4.75 | 4.90 | 4.90 | 1.03% | 43,129 |
| Apr 9, 2026 | 5.14 | 5.14 | 4.73 | 4.85 | 4.85 | -4.53% | 88,602 |
| Apr 8, 2026 | 5.28 | 5.50 | 5.07 | 5.08 | 5.08 | 2.63% | 131,875 |
| Apr 7, 2026 | 4.81 | 4.96 | 4.81 | 4.95 | 4.95 | 1.43% | 47,522 |
| Apr 6, 2026 | 4.85 | 4.93 | 4.79 | 4.88 | 4.88 | 2.09% | 19,854 |
| Apr 2, 2026 | 4.43 | 4.80 | 4.43 | 4.78 | 4.78 | - | 69,560 |
| Apr 1, 2026 | 4.70 | 4.90 | 4.69 | 4.78 | 4.78 | 1.70% | 37,414 |
| Mar 31, 2026 | 4.41 | 4.73 | 4.39 | 4.70 | 4.70 | 3.52% | 99,967 |
| Mar 30, 2026 | 4.50 | 4.62 | 4.35 | 4.54 | 4.29 | 3.18% | 33,390 |
| Mar 27, 2026 | 4.58 | 4.58 | 4.36 | 4.40 | 4.16 | -5.17% | 76,544 |
| Mar 26, 2026 | 5.09 | 5.09 | 4.49 | 4.64 | 4.38 | -9.20% | 370,419 |
| Mar 25, 2026 | 5.13 | 5.26 | 5.10 | 5.11 | 4.83 | 2.40% | 52,069 |
| Mar 24, 2026 | 5.15 | 5.15 | 4.93 | 4.99 | 4.72 | -2.82% | 37,756 |
| Mar 23, 2026 | 5.01 | 5.22 | 5.01 | 5.14 | 4.85 | 0.88% | 32,366 |
| Mar 20, 2026 | 4.97 | 5.22 | 4.90 | 5.09 | 4.81 | 1.60% | 23,527 |
| Mar 19, 2026 | 5.07 | 5.15 | 4.92 | 5.01 | 4.73 | -3.56% | 33,781 |
| Mar 18, 2026 | 5.35 | 5.36 | 5.18 | 5.20 | 4.91 | -1.24% | 31,587 |
| Mar 17, 2026 | 5.10 | 5.36 | 5.10 | 5.26 | 4.97 | 3.75% | 90,602 |
| Mar 16, 2026 | 4.84 | 5.07 | 4.84 | 5.07 | 4.79 | 6.51% | 50,153 |
| Mar 13, 2026 | 4.90 | 4.91 | 4.72 | 4.76 | 4.50 | 1.28% | 26,312 |
| Mar 12, 2026 | 4.87 | 4.90 | 4.69 | 4.70 | 4.44 | -3.49% | 31,097 |
| Mar 11, 2026 | 4.83 | 4.91 | 4.75 | 4.87 | 4.60 | 2.42% | 19,754 |
| Mar 10, 2026 | 5.09 | 5.09 | 4.76 | 4.76 | 4.49 | -3.94% | 41,520 |
| Mar 9, 2026 | 4.93 | 4.96 | 4.68 | 4.95 | 4.68 | -0.20% | 38,217 |
| Mar 6, 2026 | 5.14 | 5.14 | 4.93 | 4.96 | 4.69 | -4.15% | 126,420 |
| Mar 5, 2026 | 5.29 | 5.50 | 5.14 | 5.18 | 4.89 | -2.27% | 27,240 |
| Mar 4, 2026 | 5.31 | 5.35 | 5.20 | 5.30 | 5.00 | 1.44% | 14,730 |
| Mar 3, 2026 | 5.20 | 5.26 | 4.95 | 5.22 | 4.93 | -1.32% | 28,554 |
| Mar 2, 2026 | 5.14 | 5.29 | 5.11 | 5.29 | 5.00 | 1.54% | 5,421 |
| Feb 27, 2026 | 5.36 | 5.36 | 5.11 | 5.21 | 4.92 | -8.60% | 46,183 |
| Feb 26, 2026 | 5.63 | 5.87 | 5.50 | 5.70 | 5.15 | 0.71% | 50,785 |
| Feb 25, 2026 | 5.35 | 5.66 | 5.32 | 5.66 | 5.11 | 6.39% | 39,682 |
| Feb 24, 2026 | 5.25 | 5.51 | 5.25 | 5.32 | 4.81 | -0.75% | 28,990 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.27 | 5.36 | 4.84 | -5.13% | 31,209 |
| Feb 20, 2026 | 5.45 | 5.66 | 5.40 | 5.65 | 5.10 | 3.67% | 8,350 |
| Feb 19, 2026 | 5.56 | 5.56 | 5.30 | 5.45 | 4.92 | -1.45% | 20,779 |
| Feb 18, 2026 | 5.20 | 5.53 | 5.20 | 5.53 | 5.00 | 7.80% | 20,929 |
| Feb 17, 2026 | 5.12 | 5.30 | 5.08 | 5.13 | 4.63 | -0.29% | 28,905 |
| Feb 13, 2026 | 5.04 | 5.20 | 5.00 | 5.15 | 4.65 | 7.86% | 31,496 |
| Feb 12, 2026 | 5.12 | 5.12 | 4.65 | 4.77 | 4.31 | -6.56% | 70,237 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.03 | 5.11 | 4.61 | -8.51% | 49,013 |
| Feb 10, 2026 | 5.33 | 5.64 | 5.33 | 5.58 | 5.04 | 7.62% | 40,069 |
| Feb 9, 2026 | 5.16 | 5.38 | 5.05 | 5.19 | 4.68 | 0.48% | 67,040 |
| Feb 6, 2026 | 6.00 | 6.13 | 5.05 | 5.16 | 4.66 | -10.10% | 188,199 |
| Feb 5, 2026 | 5.59 | 5.87 | 5.56 | 5.74 | 5.19 | -0.35% | 30,740 |
| Feb 4, 2026 | 6.35 | 6.35 | 5.48 | 5.76 | 5.20 | -9.29% | 71,454 |
| Feb 3, 2026 | 7.13 | 7.13 | 6.21 | 6.35 | 5.74 | -8.37% | 59,935 |
| Feb 2, 2026 | 7.00 | 7.23 | 6.93 | 6.93 | 6.26 | -2.26% | 44,587 |
| Jan 30, 2026 | 7.40 | 7.45 | 7.09 | 7.09 | 6.41 | -9.34% | 31,923 |
| Jan 29, 2026 | 8.30 | 8.32 | 7.79 | 7.82 | 6.75 | -2.74% | 40,248 |
| Jan 28, 2026 | 8.17 | 8.32 | 7.85 | 8.04 | 6.94 | -1.95% | 23,486 |
| Jan 27, 2026 | 9.11 | 9.11 | 8.10 | 8.20 | 7.08 | -10.68% | 125,901 |
| Jan 26, 2026 | 9.38 | 9.44 | 9.13 | 9.18 | 7.92 | -1.92% | 10,121 |
| Jan 23, 2026 | 9.16 | 9.46 | 8.98 | 9.36 | 8.08 | 1.30% | 37,449 |
| Jan 22, 2026 | 9.31 | 9.31 | 9.05 | 9.24 | 7.97 | 2.21% | 14,476 |
| Jan 21, 2026 | 9.78 | 9.78 | 9.00 | 9.04 | 7.80 | -7.42% | 53,864 |
| Jan 20, 2026 | 9.56 | 9.91 | 9.39 | 9.77 | 8.43 | -1.76% | 30,546 |
| Jan 19, 2026 | 10.06 | 10.06 | 9.79 | 9.94 | 8.58 | -1.78% | 25,672 |
| Jan 16, 2026 | 10.01 | 10.30 | 9.68 | 10.12 | 8.73 | 1.30% | 52,526 |
| Jan 15, 2026 | 10.90 | 10.90 | 9.85 | 9.99 | 8.62 | -10.00% | 137,811 |
| Jan 14, 2026 | 11.29 | 11.29 | 10.87 | 11.10 | 9.58 | -1.94% | 5,483 |
| Jan 13, 2026 | 10.82 | 11.52 | 10.82 | 11.32 | 9.77 | 6.19% | 36,798 |
| Jan 12, 2026 | 10.70 | 10.95 | 10.50 | 10.66 | 9.20 | -0.84% | 11,828 |
| Jan 9, 2026 | 11.16 | 11.43 | 10.30 | 10.75 | 9.28 | -2.71% | 42,349 |
| Jan 8, 2026 | 11.14 | 11.28 | 10.94 | 11.05 | 9.54 | -0.72% | 5,779 |
| Jan 7, 2026 | 10.98 | 11.30 | 10.90 | 11.13 | 9.61 | 1.27% | 47,925 |
| Jan 6, 2026 | 10.70 | 11.03 | 10.49 | 10.99 | 9.48 | 3.68% | 41,582 |
| Jan 5, 2026 | 10.70 | 10.79 | 10.48 | 10.60 | 9.15 | 1.73% | 26,948 |
| Jan 2, 2026 | 9.91 | 10.44 | 9.86 | 10.42 | 8.99 | 5.68% | 29,583 |
| Dec 31, 2025 | 9.93 | 9.96 | 9.73 | 9.86 | 8.51 | -4.36% | 7,617 |
| Dec 30, 2025 | 10.21 | 10.41 | 10.15 | 10.31 | 8.60 | -0.67% | 13,726 |
| Dec 29, 2025 | 9.97 | 10.43 | 9.95 | 10.38 | 8.65 | 4.95% | 12,770 |
| Dec 24, 2025 | 9.90 | 9.91 | 9.75 | 9.89 | 8.25 | -0.30% | 17,797 |
| Dec 23, 2025 | 10.17 | 10.17 | 9.90 | 9.92 | 8.27 | -3.03% | 22,158 |
| Dec 22, 2025 | 10.36 | 10.55 | 10.17 | 10.23 | 8.53 | -1.25% | 75,278 |
| Dec 19, 2025 | 10.45 | 10.51 | 10.25 | 10.36 | 8.64 | 0.97% | 9,205 |
| Dec 18, 2025 | 10.29 | 10.85 | 10.18 | 10.26 | 8.55 | 2.40% | 68,423 |
| Dec 17, 2025 | 10.16 | 10.26 | 10.02 | 10.02 | 8.35 | 1.11% | 5,935 |
| Dec 16, 2025 | 9.48 | 9.91 | 9.48 | 9.91 | 8.26 | 3.23% | 52,687 |
| Dec 15, 2025 | 9.85 | 9.88 | 9.47 | 9.60 | 8.00 | -3.23% | 13,861 |
| Dec 12, 2025 | 10.25 | 10.25 | 9.86 | 9.92 | 8.27 | -3.41% | 15,949 |
| Dec 11, 2025 | 10.41 | 10.43 | 10.05 | 10.27 | 8.56 | -2.19% | 4,437 |
| Dec 10, 2025 | 10.45 | 10.56 | 10.40 | 10.50 | 8.75 | 0.67% | 7,046 |
| Dec 9, 2025 | 10.14 | 10.45 | 10.14 | 10.43 | 8.70 | -0.10% | 14,417 |
| Dec 8, 2025 | 10.30 | 10.46 | 10.00 | 10.44 | 8.70 | 1.36% | 10,223 |
| Dec 5, 2025 | 10.11 | 10.46 | 10.11 | 10.30 | 8.59 | 3.41% | 32,113 |
| Dec 4, 2025 | 9.95 | 10.00 | 9.66 | 9.96 | 8.30 | 0.61% | 8,228 |
| Dec 3, 2025 | 9.98 | 10.03 | 9.90 | 9.90 | 8.25 | -0.80% | 8,064 |