Harvest Tesla Enhanced High Income Shares ETF (TSX:TSLY)
Canada
· Delayed Price · Currency is CAD 9.22
-0.05 (-0.54%)
At close: Dec 5, 2025
TSX:TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.30 | 9.31 | 9.20 | 9.22 | 9.22 | -0.54% | 128,072 |
| Dec 4, 2025 | 9.16 | 9.30 | 9.14 | 9.27 | 9.27 | 1.42% | 217,918 |
| Dec 3, 2025 | 8.87 | 9.16 | 8.87 | 9.14 | 9.14 | 3.39% | 229,067 |
| Dec 2, 2025 | 8.91 | 8.97 | 8.70 | 8.84 | 8.84 | -0.11% | 176,637 |
| Dec 1, 2025 | 8.76 | 8.85 | 8.74 | 8.85 | 8.85 | -1.34% | 93,916 |
| Nov 28, 2025 | 8.78 | 8.97 | 8.74 | 8.97 | 8.97 | -2.18% | 238,598 |
| Nov 27, 2025 | 9.03 | 9.17 | 9.00 | 9.17 | 8.92 | 1.55% | 257,134 |
| Nov 26, 2025 | 8.95 | 9.03 | 8.85 | 9.03 | 8.78 | 1.35% | 300,072 |
| Nov 25, 2025 | 8.79 | 8.91 | 8.61 | 8.91 | 8.67 | 0.68% | 194,570 |
| Nov 24, 2025 | 8.47 | 8.92 | 8.47 | 8.85 | 8.61 | 7.66% | 323,093 |
| Nov 21, 2025 | 8.42 | 8.49 | 8.06 | 8.22 | 8.00 | -1.38% | 349,457 |
| Nov 20, 2025 | 8.79 | 9.08 | 8.33 | 8.34 | 8.11 | -2.23% | 383,494 |
| Nov 19, 2025 | 8.51 | 8.66 | 8.40 | 8.53 | 8.29 | 1.55% | 103,813 |
| Nov 18, 2025 | 8.53 | 8.57 | 8.23 | 8.40 | 8.17 | -2.84% | 204,922 |
| Nov 17, 2025 | 8.39 | 8.94 | 8.39 | 8.64 | 8.40 | 1.89% | 183,887 |
| Nov 14, 2025 | 8.01 | 8.64 | 7.92 | 8.48 | 8.25 | 0.36% | 233,832 |
| Nov 13, 2025 | 9.01 | 9.01 | 8.31 | 8.45 | 8.22 | -7.14% | 736,629 |
| Nov 12, 2025 | 9.39 | 9.39 | 9.02 | 9.10 | 8.85 | -2.10% | 220,728 |
| Nov 11, 2025 | 9.30 | 9.35 | 9.15 | 9.30 | 9.04 | -1.22% | 147,905 |
| Nov 10, 2025 | 9.30 | 9.52 | 9.20 | 9.41 | 9.15 | 1.95% | 214,033 |
| Nov 7, 2025 | 9.32 | 9.32 | 8.93 | 9.23 | 8.98 | -2.33% | 482,984 |
| Nov 6, 2025 | 9.77 | 9.85 | 9.22 | 9.45 | 9.19 | -3.08% | 269,421 |
| Nov 5, 2025 | 9.61 | 9.82 | 9.35 | 9.75 | 9.48 | 3.83% | 156,218 |
| Nov 4, 2025 | 9.55 | 9.69 | 9.39 | 9.39 | 9.13 | -4.18% | 291,029 |
| Nov 3, 2025 | 9.50 | 9.91 | 9.50 | 9.80 | 9.53 | 2.40% | 582,907 |
| Oct 31, 2025 | 9.43 | 9.57 | 9.32 | 9.57 | 9.31 | 0.84% | 124,738 |
| Oct 30, 2025 | 9.75 | 9.78 | 9.46 | 9.49 | 8.99 | -4.33% | 465,031 |
| Oct 29, 2025 | 9.87 | 9.92 | 9.71 | 9.92 | 9.40 | 0.71% | 406,448 |
| Oct 28, 2025 | 9.84 | 9.95 | 9.70 | 9.85 | 9.33 | 1.44% | 267,918 |
| Oct 27, 2025 | 9.41 | 9.86 | 9.41 | 9.71 | 9.20 | 4.18% | 351,949 |
| Oct 24, 2025 | 9.57 | 9.68 | 9.23 | 9.32 | 8.83 | -2.71% | 259,692 |
| Oct 23, 2025 | 8.90 | 9.59 | 8.84 | 9.58 | 9.07 | 2.35% | 379,925 |
| Oct 22, 2025 | 9.45 | 9.50 | 9.15 | 9.36 | 8.86 | -0.95% | 290,366 |
| Oct 21, 2025 | 9.57 | 9.58 | 9.45 | 9.45 | 8.95 | -0.84% | 112,136 |
| Oct 20, 2025 | 9.44 | 9.59 | 9.40 | 9.53 | 9.03 | 2.09% | 190,197 |
| Oct 17, 2025 | 9.15 | 9.39 | 9.02 | 9.34 | 8.84 | 1.91% | 295,492 |
| Oct 16, 2025 | 9.28 | 9.36 | 9.00 | 9.16 | 8.68 | -1.29% | 266,685 |
| Oct 15, 2025 | 9.24 | 9.38 | 9.10 | 9.28 | 8.79 | 1.64% | 233,517 |
| Oct 14, 2025 | 9.03 | 9.23 | 8.87 | 9.13 | 8.65 | 4.28% | 336,747 |
| Oct 10, 2025 | 9.30 | 9.40 | 8.71 | 8.76 | 8.29 | -5.35% | 733,404 |
| Oct 9, 2025 | 9.10 | 9.27 | 9.03 | 9.25 | 8.76 | -0.11% | 199,041 |
| Oct 8, 2025 | 9.20 | 9.30 | 8.95 | 9.26 | 8.77 | 1.42% | 208,978 |
| Oct 7, 2025 | 9.47 | 9.51 | 9.13 | 9.13 | 8.65 | -4.05% | 298,360 |
| Oct 6, 2025 | 9.29 | 9.52 | 9.21 | 9.52 | 9.01 | 5.49% | 274,592 |
| Oct 3, 2025 | 9.28 | 9.34 | 8.78 | 9.02 | 8.54 | -1.53% | 516,234 |
| Oct 2, 2025 | 9.83 | 9.83 | 9.16 | 9.16 | 8.68 | -4.38% | 384,346 |
| Oct 1, 2025 | 9.27 | 9.60 | 9.21 | 9.58 | 9.07 | 3.34% | 457,666 |
| Sep 30, 2025 | 9.21 | 9.27 | 9.07 | 9.27 | 8.78 | -0.11% | 207,160 |
| Sep 29, 2025 | 9.32 | 9.40 | 9.19 | 9.28 | 8.79 | -2.11% | 111,290 |
| Sep 26, 2025 | 9.18 | 9.48 | 9.07 | 9.48 | 8.74 | 3.72% | 315,039 |
| Sep 25, 2025 | 9.35 | 9.35 | 9.05 | 9.14 | 8.43 | -3.48% | 397,049 |
| Sep 24, 2025 | 9.18 | 9.50 | 9.18 | 9.47 | 8.73 | 4.12% | 286,780 |
| Sep 23, 2025 | 9.39 | 9.39 | 9.06 | 9.10 | 8.39 | -1.89% | 231,269 |
| Sep 22, 2025 | 9.17 | 9.44 | 9.16 | 9.27 | 8.55 | 2.43% | 250,564 |
| Sep 19, 2025 | 8.98 | 9.11 | 8.97 | 9.05 | 8.35 | 1.86% | 208,482 |
| Sep 18, 2025 | 9.13 | 9.16 | 8.89 | 8.89 | 8.19 | -1.61% | 462,673 |
| Sep 17, 2025 | 8.86 | 9.07 | 8.74 | 9.03 | 8.33 | 0.78% | 207,898 |
| Sep 16, 2025 | 8.83 | 8.98 | 8.76 | 8.96 | 8.26 | 2.52% | 252,391 |
| Sep 15, 2025 | 9.12 | 9.13 | 8.59 | 8.74 | 8.06 | 2.34% | 543,149 |
| Sep 12, 2025 | 8.05 | 8.54 | 8.05 | 8.54 | 7.88 | 6.75% | 1,100,145 |
| Sep 11, 2025 | 7.68 | 8.00 | 7.61 | 8.00 | 7.38 | 4.99% | 529,233 |
| Sep 10, 2025 | 7.68 | 7.78 | 7.56 | 7.62 | 7.03 | 0.40% | 253,722 |
| Sep 9, 2025 | 7.61 | 7.63 | 7.50 | 7.59 | 7.00 | 1.07% | 49,435 |
| Sep 8, 2025 | 7.70 | 7.75 | 7.51 | 7.51 | 6.93 | -1.83% | 200,027 |
| Sep 5, 2025 | 7.56 | 7.70 | 7.50 | 7.65 | 7.05 | 3.80% | 473,392 |
| Sep 4, 2025 | 7.30 | 7.37 | 7.21 | 7.37 | 6.80 | 1.73% | 134,226 |
| Sep 3, 2025 | 7.25 | 7.44 | 7.13 | 7.25 | 6.68 | 1.47% | 150,935 |
| Sep 2, 2025 | 7.13 | 7.20 | 7.05 | 7.14 | 6.58 | -0.90% | 227,355 |
| Aug 29, 2025 | 7.50 | 7.53 | 7.16 | 7.21 | 6.64 | -6.85% | 361,824 |
| Aug 28, 2025 | 7.85 | 7.91 | 7.61 | 7.74 | 6.90 | -0.83% | 278,275 |
| Aug 27, 2025 | 7.90 | 7.96 | 7.80 | 7.80 | 6.96 | -1.02% | 212,942 |
| Aug 26, 2025 | 7.76 | 7.88 | 7.71 | 7.88 | 7.03 | 0.90% | 334,623 |
| Aug 25, 2025 | 7.63 | 7.85 | 7.51 | 7.81 | 6.97 | 2.76% | 346,715 |
| Aug 22, 2025 | 7.25 | 7.60 | 7.25 | 7.60 | 6.78 | 6.29% | 387,479 |
| Aug 21, 2025 | 7.20 | 7.28 | 7.15 | 7.15 | 6.38 | -1.52% | 86,649 |
| Aug 20, 2025 | 7.40 | 7.40 | 7.04 | 7.26 | 6.48 | -3.07% | 282,628 |
| Aug 19, 2025 | 7.52 | 7.63 | 7.34 | 7.49 | 6.68 | 0.20% | 234,484 |
| Aug 18, 2025 | 7.33 | 7.50 | 7.33 | 7.48 | 6.67 | 1.15% | 139,759 |
| Aug 15, 2025 | 7.51 | 7.53 | 7.29 | 7.39 | 6.59 | 0.14% | 179,525 |
| Aug 14, 2025 | 7.46 | 7.53 | 7.35 | 7.38 | 6.59 | -1.73% | 165,391 |
| Aug 13, 2025 | 7.57 | 7.71 | 7.49 | 7.51 | 6.70 | -0.33% | 286,328 |
| Aug 12, 2025 | 7.60 | 7.62 | 7.38 | 7.54 | 6.72 | 0.33% | 294,811 |
| Aug 11, 2025 | 7.33 | 7.62 | 7.33 | 7.51 | 6.70 | 3.30% | 713,280 |
| Aug 8, 2025 | 7.10 | 7.35 | 7.10 | 7.27 | 6.49 | 2.47% | 552,076 |
| Aug 7, 2025 | 7.04 | 7.10 | 6.98 | 7.10 | 6.33 | 0.85% | 160,770 |
| Aug 6, 2025 | 6.77 | 7.05 | 6.75 | 7.04 | 6.28 | 2.55% | 328,986 |
| Aug 5, 2025 | 6.80 | 6.88 | 6.73 | 6.86 | 6.12 | 3.16% | 279,304 |
| Aug 1, 2025 | 6.75 | 6.78 | 6.51 | 6.65 | 5.93 | -2.56% | 409,958 |
| Jul 31, 2025 | 7.15 | 7.15 | 6.75 | 6.83 | 6.09 | -6.76% | 435,261 |
| Jul 30, 2025 | 7.38 | 7.41 | 7.13 | 7.32 | 6.31 | -0.27% | 487,005 |
| Jul 29, 2025 | 7.44 | 7.44 | 7.25 | 7.34 | 6.33 | -0.94% | 363,296 |
| Jul 28, 2025 | 7.24 | 7.49 | 7.16 | 7.41 | 6.39 | 3.64% | 643,111 |
| Jul 25, 2025 | 6.94 | 7.34 | 6.94 | 7.15 | 6.16 | 4.53% | 563,599 |
| Jul 24, 2025 | 6.98 | 6.98 | 6.74 | 6.84 | 5.90 | -7.75% | 1,010,286 |
| Jul 23, 2025 | 7.39 | 7.49 | 7.35 | 7.42 | 6.39 | - | 278,485 |
| Jul 22, 2025 | 7.40 | 7.47 | 7.20 | 7.42 | 6.39 | 0.61% | 226,541 |
| Jul 21, 2025 | 7.50 | 7.58 | 7.34 | 7.37 | 6.35 | -1.07% | 294,321 |
| Jul 18, 2025 | 7.21 | 7.45 | 7.21 | 7.45 | 6.42 | 3.91% | 305,183 |
| Jul 17, 2025 | 7.28 | 7.28 | 7.12 | 7.17 | 6.18 | -0.21% | 287,221 |
| Jul 16, 2025 | 7.00 | 7.23 | 7.00 | 7.19 | 6.19 | 3.46% | 456,407 |