Toronto - Delayed Quote
CAD
Harvest Diversified High Income Shares ETF - Class A Units (HHIS.TO)
10.46
-0.58
(-5.25%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.75
10.77
10.31
10.46
10.46
4,332,700
Oct 30, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
11.28
11.31
11.15
11.31
11.04
2,084,600
Oct 28, 2026
11.41
11.43
11.31
11.40
11.13
1,312,100
Oct 27, 2026
11.26
11.43
11.26
11.40
11.13
832,800
Oct 26, 2026
11.20
11.27
11.09
11.18
10.91
1,123,800
Oct 23, 2026
11.14
11.21
11.03
11.15
10.88
1,622,500
Oct 22, 2026
11.37
11.39
11.11
11.18
10.91
2,641,500
Oct 21, 2026
11.45
11.61
11.40
11.58
11.30
721,000
Oct 20, 2026
11.30
11.45
11.18
11.34
11.06
829,000
Oct 19, 2026
11.35
11.44
11.30
11.37
11.10
931,300
Oct 16, 2026
11.67
11.67
11.17
11.27
11.00
2,915,800
Oct 15, 2026
11.45
11.70
11.31
11.68
11.40
1,452,300
Oct 14, 2026
11.92
11.95
11.58
11.63
11.35
1,827,800
Oct 13, 2026
11.88
11.99
11.86
11.96
11.67
746,200
Oct 9, 2026
11.98
12.02
11.89
11.98
11.70
1,112,400
Oct 8, 2026
11.93
11.96
11.73
11.81
11.53
1,221,100
Oct 7, 2026
11.93
11.98
11.88
11.97
11.68
799,600
Oct 6, 2026
11.96
12.07
11.96
11.97
11.68
1,009,100
Oct 5, 2026
11.89
11.95
11.82
11.91
11.63
1,102,600
Oct 2, 2026
11.74
11.86
11.74
11.76
11.48
879,600
Oct 1, 2026
11.63
11.68
11.58
11.62
11.34
508,500
Sep 30, 2026
11.66
11.70
11.57
11.58
11.30
540,200
Sep 29, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.72
11.72
11.58
11.62
11.34
1,092,500
Sep 28, 2026
11.95
11.99
11.84
11.90
11.35
2,426,900
Sep 25, 2026
12.05
12.05
11.93
11.99
11.44
971,800
Sep 24, 2026
11.86
12.03
11.86
12.02
11.47
730,100
Sep 23, 2026
12.01
12.04
11.89
11.92
11.37
701,100
Sep 22, 2026
11.90
12.00
11.90
11.99
11.44
915,200
Sep 21, 2026
11.60
11.95
11.57
11.90
11.35
1,829,400
Sep 18, 2026
11.42
11.53
11.42
11.53
11.00
1,268,900
Sep 17, 2026
11.28
11.39
11.25
11.37
10.85
683,500
Sep 16, 2026
11.17
11.21
11.02
11.14
10.63
678,900
Sep 15, 2026
11.28
11.28
11.11
11.13
10.62
395,900
Sep 14, 2026
11.09
11.34
11.08
11.28
10.76
1,167,200
Sep 11, 2026
11.11
11.19
11.06
11.11
10.60
428,800
Sep 10, 2026
10.95
11.06
10.92
11.00
10.49
1,084,500
Sep 9, 2026
11.11
11.13
11.02
11.07
10.56
758,300
Sep 8, 2026
11.19
11.19
11.07
11.07
10.57
635,700
Sep 4, 2026
11.26
11.27
11.15
11.19
10.68
325,500
Sep 3, 2026
11.00
11.29
11.00
11.27
10.75
1,216,500
Sep 2, 2026
10.98
11.03
10.91
10.95
10.45
688,500
Sep 1, 2026
11.01
11.08
10.92
10.97
10.47
849,600
Aug 31, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
11.10
11.18
11.03
11.17
10.66
1,051,500
Aug 28, 2026
11.50
11.57
11.38
11.49
10.70
1,674,800
Aug 27, 2026
11.30
11.49
11.25
11.48
10.69
1,082,400
Aug 26, 2026
11.24
11.26
11.13
11.20
10.43
927,800
Aug 25, 2026
11.20
11.26
11.15
11.23
10.46
627,000
Aug 24, 2026
11.15
11.20
11.05
11.11
10.35
807,000
Aug 21, 2026
11.00
11.17
10.96
11.15
10.39
786,700
Aug 20, 2026
11.09
11.09
10.88
10.92
10.17
933,000
Aug 19, 2026
11.05
11.14
10.91
11.05
10.29
1,076,300
Aug 18, 2026
11.08
11.10
11.00
11.04
10.28
867,800
Aug 17, 2026
11.26
11.27
11.17
11.22
10.45
698,600
Aug 14, 2026
11.37
11.37
11.23
11.30
10.53
481,500
Aug 13, 2026
11.21
11.38
11.21
11.35
10.57
520,300
Aug 12, 2026
11.29
11.29
11.15
11.19
10.43
550,100
Aug 11, 2026
11.33
11.33
11.16
11.21
10.44
589,200
Aug 10, 2026
11.25
11.33
11.23
11.29
10.52
623,600
Aug 7, 2026
11.12
11.25
11.12
11.25
10.48
596,500
Aug 6, 2026
11.02
11.12
10.98
11.05
10.29
357,900
Aug 5, 2026
11.25
11.26
11.03
11.03
10.28
638,900
Aug 4, 2026
10.72
11.23
10.72
11.18
10.41
2,866,400
Jul 31, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
10.44
10.48
10.21
10.43
9.71
814,200
Jul 30, 2026
10.56
10.71
10.52
10.67
9.69
869,300
Jul 29, 2026
10.72
10.77
10.45
10.45
9.49
1,807,700
Jul 28, 2026
10.75
10.80
10.53
10.76
9.77
1,046,700
Jul 27, 2026
10.94
10.96
10.71
10.84
9.84
703,000
Jul 24, 2026
10.89
10.89
10.68
10.82
9.82
1,013,300
Jul 23, 2026
11.00
11.00
10.73
10.89
9.89
2,746,600
Jul 22, 2026
11.33
11.33
11.17
11.19
10.16
683,500
Jul 21, 2026
11.25
11.38
11.23
11.38
10.33
394,600
Jul 20, 2026
11.18
11.28
11.13
11.18
10.15
602,700
Jul 17, 2026
11.01
11.20
10.88
11.10
10.08
1,380,600
Jul 16, 2026
11.54
11.54
11.23
11.32
10.28
1,217,000
Jul 15, 2026
11.55
11.62
11.45
11.57
10.51
483,400
Jul 14, 2026
11.38
11.52
11.31
11.49
10.43
502,400
Jul 13, 2026
11.48
11.49
11.36
11.40
10.35
703,000
Jul 10, 2026
11.60
11.65
11.43
11.54
10.48
564,400
Jul 9, 2026
11.37
11.55
11.29
11.55
10.49
495,600
Jul 8, 2026
11.30
11.40
11.23
11.40
10.35
641,200
Jul 7, 2026
11.59
11.59
11.41
11.43
10.38
773,300
Jul 6, 2026
11.37
11.62
11.37
11.57
10.51
1,124,700
Jul 3, 2026
11.39
11.39
11.29
11.30
10.26
519,000
Jul 2, 2026
11.24
11.42
11.18
11.35
10.31
1,130,100
Jun 30, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.07
11.16
10.99
11.16
10.13
728,200
Jun 29, 2026
11.14
11.36
11.09
11.36
10.07
808,700
Jun 26, 2026
10.68
11.04
10.61
10.95
9.71
808,000
Jun 25, 2026
11.19
11.19
10.69
10.76
9.53
1,623,300
Jun 24, 2026
11.24
11.26
10.98
11.10
9.84
1,276,700
Jun 23, 2026
11.15
11.32
11.08
11.29
10.01
1,070,900
Jun 22, 2026
11.60
11.70
11.32
11.40
10.11
1,221,000
Jun 19, 2026
11.66
11.68
11.55
11.55
10.24
505,600
Jun 18, 2026
11.62
11.62
11.37
11.62
10.30
694,300
Jun 17, 2026
11.56
11.63
11.42
11.45
10.15
900,900
Jun 16, 2026
11.73
11.73
11.52
11.52
10.21
683,800
Jun 15, 2026
11.61
11.74
11.54
11.69
10.36
761,200
Jun 12, 2026
11.39
11.39
11.14
11.28
10.00
401,700
Jun 11, 2026
11.11
11.32
10.98
11.30
10.02
907,700
Jun 10, 2026
11.15
11.23
10.97
11.00
9.75
965,200
Jun 9, 2026
11.48
11.54
10.88
11.25
9.97
1,501,600
Jun 8, 2026
11.47
11.50
11.36
11.47
10.17
1,014,700
Jun 5, 2026
11.73
11.73
11.20
11.30
10.02
2,009,200
Jun 4, 2026
11.70
11.86
11.67
11.84
10.50
577,600
Jun 3, 2026
12.01
12.04
11.79
11.83
10.49
619,300
Jun 2, 2026
12.08
12.08
11.93
11.98
10.62
725,800
Jun 1, 2026
12.10
12.18
12.02
12.12
10.74
777,600
May 29, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.07
12.19
12.01
12.19
10.81
809,600
May 28, 2026
12.03
12.28
11.95
12.28
10.65
1,094,700
May 27, 2026
12.04
12.05
11.97
12.04
10.44
1,007,600
May 26, 2026
12.07
12.15
11.95
12.15
10.53
1,528,100
May 25, 2026
12.12
12.26
12.00
12.24
10.61
1,014,600
May 22, 2026
12.00
12.03
11.89
11.96
10.37
705,500
May 21, 2026
11.88
11.98
11.78
11.91
10.33
537,700
May 20, 2026
11.80
11.86
11.70
11.86
10.28
577,300
May 19, 2026
11.75
11.79
11.62
11.75
10.19
970,700
May 15, 2026
11.85
11.94
11.76
11.87
10.29
804,500
May 14, 2026
11.90
12.05
11.80
12.01
10.41
652,200
May 13, 2026
11.79
11.88
11.61
11.84
10.26
751,600
May 12, 2026
11.85
11.85
11.61
11.80
10.23
679,000
May 11, 2026
11.68
11.87
11.61
11.85
10.27
681,500
May 8, 2026
11.62
11.72
11.57
11.72
10.16
540,800
May 7, 2026
11.59
11.64
11.43
11.54
10.00
555,000
May 6, 2026
11.38
11.56
11.35
11.56
10.02
988,900
May 5, 2026
11.30
11.34
11.24
11.29
9.79
635,000
May 4, 2026
11.21
11.29
11.15
11.25
9.75
579,800
May 1, 2026
11.06
11.22
11.00
11.16
9.67
447,000
Apr 30, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
11.00
11.00
10.79
10.99
9.53
656,500
Apr 29, 2026
11.25
11.25
11.03
11.20
9.48
1,089,900
Apr 28, 2026
11.25
11.30
11.18
11.27
9.54
975,800
Apr 27, 2026
11.42
11.42
11.26
11.37
9.62
960,800
Apr 24, 2026
11.37
11.42
11.25
11.42
9.66
549,700
Apr 23, 2026
11.36
11.37
11.12
11.28
9.54
864,400
Apr 22, 2026
11.24
11.40
11.15
11.40
9.64
525,000
Apr 21, 2026
11.25
11.25
11.06
11.12
9.41
770,500
Apr 20, 2026
11.25
11.25
11.04
11.24
9.51
608,800
Apr 17, 2026
11.24
11.31
11.14
11.28
9.55
835,800
Apr 16, 2026
11.16
11.16
10.97
11.14
9.42
819,400
Apr 15, 2026
10.91
11.07
10.86
11.07
9.37
714,800
Apr 14, 2026
10.70
10.84
10.65
10.84
9.17
754,500
Apr 13, 2026
10.39
10.57
10.38
10.57
8.94
450,200
Apr 10, 2026
10.43
10.45
10.34
10.44
8.83
389,200
Apr 9, 2026
10.36
10.43
10.23
10.38
8.78
470,800
Apr 8, 2026
10.56
10.62
10.35
10.40
8.80
950,300
Apr 7, 2026
10.15
10.23
9.96
10.23
8.65
563,400
Apr 6, 2026
10.17
10.22
10.10
10.18
8.61
402,000
Apr 2, 2026
9.89
10.12
9.79
10.12
8.56
446,200
Apr 1, 2026
10.06
10.20
9.99
10.20
8.63
607,200
Mar 31, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.65
9.98
9.60
9.96
8.43
566,100
Mar 30, 2026
9.95
9.97
9.68
9.78
8.05
933,700
Mar 27, 2026
10.06
10.06
9.80
9.83
8.09
1,088,700
Mar 26, 2026
10.40
10.40
10.12
10.14
8.34
1,289,100
Mar 25, 2026
10.49
10.58
10.42
10.47
8.61
568,400
Mar 24, 2026
10.50
10.53
10.26
10.29
8.47
900,300
Mar 23, 2026
10.52
10.61
10.45
10.54
8.67
418,700
Mar 20, 2026
10.57
10.57
10.25
10.33
8.50
896,000
Mar 19, 2026
10.56
10.61
10.43
10.61
8.73
789,800
Mar 18, 2026
10.78
10.80
10.63
10.63
8.74
437,700
Mar 17, 2026
10.80
10.83
10.74
10.78
8.87
352,700
Mar 16, 2026
10.72
10.77
10.65
10.74
8.84
281,200
Mar 13, 2026
10.78
10.79
10.55
10.60
8.72
458,000
Mar 12, 2026
10.76
10.76
10.61
10.65
8.76
337,900
Mar 11, 2026
10.82
10.88
10.71
10.79
8.88
321,700
Mar 10, 2026
10.80
10.85
10.71
10.80
8.88
434,600
Mar 9, 2026
10.45
10.79
10.43
10.78
8.87
538,600
Mar 6, 2026
10.60
10.70
10.55
10.57
8.70
538,700
Mar 5, 2026
10.76
10.86
10.66
10.80
8.88
444,900
Mar 4, 2026
10.64
10.82
10.63
10.77
8.86
416,000
Mar 3, 2026
10.40
10.56
10.30
10.52
8.65
490,900
Mar 2, 2026
10.29
10.62
10.28
10.58
8.70
389,000
Feb 27, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
10.45
10.48
10.34
10.47
8.61
1,027,300
Feb 26, 2026
10.96
10.96
10.71
10.84
8.70
792,600
Feb 25, 2026
10.76
10.95
10.76
10.95
8.78
456,300
Feb 24, 2026
10.50
10.65
10.42
10.64
8.54
522,700
Feb 23, 2026
10.71
10.71
10.43
10.52
8.44
911,100
Feb 20, 2026
10.60
10.80
10.55
10.73
8.61
472,900
Feb 19, 2026
10.61
10.65
10.52
10.62
8.52
399,900
Feb 18, 2026
10.59
10.72
10.52
10.63
8.52
343,900
Feb 17, 2026
10.50
10.60
10.32
10.52
8.44
598,600
Feb 13, 2026
10.45
10.61
10.35
10.52
8.44
299,700
Feb 12, 2026
10.70
10.71
10.39
10.42
8.36
565,700
Feb 11, 2026
10.90
10.90
10.59
10.69
8.58
449,100
Feb 10, 2026
10.96
10.99
10.84
10.84
8.69
462,100
Feb 9, 2026
10.73
11.00
10.68
10.94
8.78
613,700
Feb 6, 2026
10.53
10.84
10.46
10.84
8.70
1,182,100
Feb 5, 2026
10.58
10.67
10.34
10.39
8.33
852,400
Feb 4, 2026
11.15
11.15
10.62
10.83
8.69
994,200
Feb 3, 2026
11.56
11.56
11.00
11.17
8.96
822,500
Feb 2, 2026
11.31
11.53
11.30
11.43
9.17
436,600
Jan 30, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
11.48
11.48
11.35
11.45
9.18
706,300
Jan 29, 2026
12.00
12.00
11.54
11.73
9.19
1,426,600
Jan 28, 2026
12.13
12.15
11.96
11.98
9.39
765,900
Jan 27, 2026
12.22
12.22
12.06
12.10
9.48
719,100
Jan 26, 2026
12.20
12.26
12.15
12.21
9.57
489,200
Jan 23, 2026
12.16
12.30
12.14
12.21
9.57
433,300
Jan 22, 2026
12.27
12.27
12.14
12.20
9.56
691,500
Jan 21, 2026
12.00
12.21
11.89
12.10
9.49
1,082,800
Jan 20, 2026
12.22
12.22
11.96
12.02
9.42
1,447,200
Jan 19, 2026
12.34
12.45
12.31
12.45
9.76
630,300
Jan 16, 2026
12.47
12.47
12.35
12.45
9.76
360,400
Jan 15, 2026
12.66
12.66
12.36
12.36
9.69
591,000
Jan 14, 2026
12.66
12.66
12.41
12.53
9.82
661,200
Jan 13, 2026
12.62
12.70
12.53
12.66
9.92
440,400
Jan 12, 2026
12.42
12.58
12.40
12.55
9.84
543,700
Jan 9, 2026
12.49
12.54
12.37
12.49
9.79
372,000
Jan 8, 2026
12.50
12.50
12.34
12.42
9.73
487,100
Jan 7, 2026
12.43
12.56
12.36
12.48
9.78
500,800
Jan 6, 2026
12.49
12.49
12.28
12.42
9.73
623,000
Jan 5, 2026
12.43
12.50
12.36
12.41
9.73
564,700
Jan 2, 2026
12.41
12.44
12.14
12.23
9.58
696,700
Dec 31, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
12.47
12.47
12.21
12.24
9.59
480,400
Dec 30, 2025
12.65
12.66
12.59
12.62
9.68
466,800
Dec 29, 2025
12.70
12.70
12.55
12.63
9.68
603,400
Dec 24, 2025
12.73
12.74
12.66
12.73
9.76
157,500
Dec 23, 2025
12.71
12.72
12.62
12.71
9.75
445,900
Dec 22, 2025
12.85
12.85
12.68
12.75
9.78
451,000
Dec 19, 2025
12.58
12.72
12.52
12.72
9.76
361,700
Dec 18, 2025
12.46
12.56
12.39
12.43
9.53
429,700
Dec 17, 2025
12.59
12.64
12.21
12.22
9.37
697,800
Dec 16, 2025
12.40
12.56
12.34
12.55
9.62
412,200
Dec 15, 2025
12.69
12.70
12.41
12.42
9.53
578,600
Dec 12, 2025
12.85
12.85
12.48
12.60
9.66
848,500
Dec 11, 2025
12.88
12.90
12.63
12.87
9.87
693,500
Dec 10, 2025
13.01
13.01
12.90
12.97
9.95
458,400
Dec 9, 2025
12.96
13.03
12.86
12.98
9.95
661,300
Dec 8, 2025
13.02
13.02
12.86
12.96
9.94
451,500
Dec 5, 2025
13.06
13.07
12.91
12.97
9.95
489,400
Dec 4, 2025
13.10
13.10
12.96
13.08
10.03
339,200
Dec 3, 2025
12.98
13.08
12.90
13.07
10.02
299,500
Dec 2, 2025
13.11
13.17
12.99
13.02
9.99
261,200
Dec 1, 2025
12.93
13.00
12.81
12.96
9.94
367,800
Nov 28, 2025
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
13.08
13.15
12.98
13.14
10.08
923,200
Nov 27, 2025
13.35
13.49
13.33
13.45
10.11
538,400
Nov 26, 2025
13.26
13.29
13.12
13.27
9.97
533,500
Nov 25, 2025
13.01
13.13
12.75
13.12
9.86
625,300
Nov 24, 2025
12.68
13.05
12.66
13.02
9.79
507,900
Nov 21, 2025
12.45
12.63
12.16
12.45
9.36
786,500
Nov 20, 2025
13.13
13.22
12.40
12.41
9.33
1,157,000
Nov 19, 2025
12.82
12.99
12.63
12.80
9.62
384,700
Nov 18, 2025
12.86
12.95
12.65
12.79
9.61
528,600
Nov 17, 2025
13.12
13.26
12.88
13.00
9.77
666,100
Nov 14, 2025
12.90
13.35
12.74
13.18
9.91
684,300
Nov 13, 2025
13.59
13.59
13.12
13.20
9.92
1,169,300
Nov 12, 2025
13.84
13.84
13.58
13.67
10.27
479,600
Nov 11, 2025
13.76
13.78
13.62
13.70
10.30
372,000
Nov 10, 2025
13.76
13.87
13.71
13.85
10.41
476,600
Nov 7, 2025
13.28
13.40
13.02
13.40
10.07
1,353,800
Nov 6, 2025
13.94
13.94
13.44
13.48
10.13
1,266,400
Nov 5, 2025
13.78
14.03
13.60
13.93
10.47
522,500
Nov 4, 2025
13.85
14.04
13.76
13.76
10.34
890,600
Nov 3, 2025
14.16
14.20
14.09
14.13
10.62
471,300
Oct 31, 2025
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
14.24
14.24
13.98
14.02
10.54
563,700
Oct 30, 2025
14.35
14.35
14.07
14.26
10.52
1,530,400
