Toronto - Free Realtime Quote CAD
Harvest AMD Enhanced High Income Shares ETF - Class A Units (AMDY.TO)
10.59
-0.08
(-0.75%)
As of April 30 at 2:23:23 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 30, 2025 | 10.40 | 10.59 | 10.40 | 10.59 | 10.59 | 80 |
Apr 30, 2025 | 0.2 Dividend | |||||
Apr 29, 2025 | 10.81 | 10.89 | 10.81 | 10.87 | 10.67 | 2,100 |
Apr 28, 2025 | 10.74 | 10.87 | 10.64 | 10.71 | 10.51 | 9,000 |
Apr 25, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | 500 |
Apr 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.92 | - |
Apr 23, 2025 | 9.90 | 10.30 | 9.90 | 10.11 | 9.92 | 1,400 |
Apr 22, 2025 | 9.51 | 9.65 | 9.51 | 9.55 | 9.37 | 900 |
Apr 21, 2025 | 9.54 | 9.54 | 9.47 | 9.47 | 9.30 | 500 |
Apr 17, 2025 | 9.94 | 9.94 | 9.66 | 9.75 | 9.57 | 2,800 |
Apr 16, 2025 | 9.80 | 10.15 | 9.55 | 9.55 | 9.37 | 3,700 |
Apr 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.70 | 400 |
Apr 14, 2025 | 10.95 | 10.95 | 10.71 | 10.76 | 10.56 | 2,600 |
Apr 11, 2025 | 10.46 | 10.47 | 10.46 | 10.47 | 10.28 | 400 |
Apr 10, 2025 | 10.38 | 10.38 | 9.50 | 9.94 | 9.76 | 5,800 |
Apr 9, 2025 | 8.61 | 11.13 | 8.61 | 11.13 | 10.93 | 11,100 |
Apr 8, 2025 | 10.48 | 10.48 | 8.57 | 8.68 | 8.52 | 1,000 |
Apr 7, 2025 | 9.00 | 9.72 | 8.72 | 9.39 | 9.22 | 6,100 |
Apr 4, 2025 | 10.55 | 10.55 | 9.55 | 10.07 | 9.88 | 7,400 |
Apr 3, 2025 | 11.50 | 11.52 | 11.18 | 11.18 | 10.97 | 2,700 |
Apr 2, 2025 | 12.33 | 12.40 | 12.33 | 12.40 | 12.17 | 200 |
Apr 1, 2025 | 12.14 | 12.34 | 12.14 | 12.34 | 12.11 | 3,800 |
Mar 31, 2025 | 0.2 Dividend | |||||
Mar 31, 2025 | 11.96 | 12.20 | 11.92 | 12.20 | 11.98 | 600 |
Mar 28, 2025 | 12.68 | 12.68 | 12.56 | 12.64 | 12.21 | 1,200 |
Mar 27, 2025 | 12.98 | 13.09 | 12.92 | 13.06 | 12.62 | 34,700 |
Mar 26, 2025 | 14.06 | 14.06 | 13.35 | 13.48 | 13.02 | 2,500 |
Mar 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.52 | 200 |
Mar 24, 2025 | 13.58 | 14.05 | 13.58 | 13.99 | 13.52 | 2,500 |
Mar 21, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 12.60 | 100 |
Mar 20, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.58 | - |
Mar 19, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.58 | 200 |
Mar 18, 2025 | 12.58 | 12.65 | 12.58 | 12.61 | 12.18 | 4,500 |
Mar 17, 2025 | 12.55 | 12.92 | 12.55 | 12.92 | 12.48 | 1,500 |
Mar 14, 2025 | 12.24 | 12.30 | 12.19 | 12.30 | 11.88 | 3,400 |
Mar 13, 2025 | 12.11 | 12.11 | 11.88 | 11.92 | 11.52 | 1,300 |
Mar 12, 2025 | 12.09 | 12.37 | 12.09 | 12.31 | 11.89 | 1,300 |
Mar 11, 2025 | 11.90 | 11.90 | 11.75 | 11.75 | 11.35 | 1,100 |
Mar 10, 2025 | 12.22 | 12.22 | 11.69 | 11.69 | 11.29 | 600 |
Mar 7, 2025 | 12.05 | 12.16 | 11.85 | 12.08 | 11.67 | 1,800 |
Related Tickers
QLD ProShares Ultra QQQ
91.32
+3.09%
BLOK Amplify Transformational Data Sharing ETF
41.34
+2.89%
IYW iShares U.S. Technology ETF
146.65
+2.68%
FTEC Fidelity MSCI Information Technology Index ETF
167.50
+2.50%
VGT Vanguard Information Technology Index Fund ETF Shares
563.03
+2.47%
IXN iShares Global Tech ETF
78.85
+2.56%
XLK The Technology Select Sector SPDR Fund
214.60
+2.21%
IGM iShares Expanded Tech Sector ETF
94.72
+2.27%
XSD SPDR S&P Semiconductor ETF
197.40
+2.30%
BLCN Siren Nasdaq NexGen Economy ETF
20.20
+2.23%
NULG Nuveen ESG Large-Cap Growth ETF
82.36
+2.13%
ILCG iShares Morningstar Growth ETF
84.21
+1.86%
MGK Vanguard Mega Cap Growth Index Fund
321.76
+2.01%
WLDR Affinity World Leaders Equity ETF
29.34
+1.98%
PKB Invesco Building & Construction ETF
71.69
+2.25%
IETC iShares U.S. Tech Independence Focused ETF
80.14
+1.96%
VUG Vanguard Growth Index Fund ETF Shares
384.95
+1.76%
ONEQ Fidelity Nasdaq Composite Index ETF
69.82
+1.70%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
346.59
+1.71%
SCHG Schwab U.S. Large-Cap Growth ETF
25.80
+1.50%
IVW iShares S&P 500 Growth ETF
96.10
+1.53%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.92
+1.75%
SMH VanEck Semiconductor ETF
214.61
+1.58%
HTUS Hull Tactical US ETF
36.72
+1.35%
IWY iShares Russell Top 200 Growth ETF
217.34
+1.48%
QQQ Invesco QQQ Trust
482.74
+1.53%
UTES Virtus Reaves Utilities ETF
67.86
+1.66%
IWF iShares Russell 1000 Growth ETF
372.88
+1.66%
IUSG iShares Core S&P U.S. Growth ETF
131.66
+1.53%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.71
+1.52%
SPYG SPDR Portfolio S&P 500 Growth ETF
83.17
+1.43%
TMFC Motley Fool 100 Index ETF
57.41
+1.39%
SPHB Invesco S&P 500 High Beta ETF
80.42
+1.58%
SPMO Invesco S&P 500 Momentum ETF
95.93
+1.44%
XLG Invesco S&P 500 Top 50 ETF
46.46
+1.48%
NACP Impact Shares NAACP Minority Empowerment ETF
39.43
+0.90%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.70
+1.08%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.17
+1.21%
MTUM iShares MSCI USA Momentum Factor ETF
212.15
+1.20%
PAVE Global X U.S. Infrastructure Development ETF
38.86
+1.25%
OEF iShares S&P 100 ETF
272.17
+1.26%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.37%
DXJ WisdomTree Japan Hedged Equity Fund
109.96
+1.21%
PSI Invesco Semiconductors ETF
46.90
+1.41%
DUSA Davis Select U.S. Equity ETF
42.36
+1.04%
AIQ Global X Artificial Intelligence & Technology ETF
37.27
+1.08%
MGC Vanguard Mega Cap Index Fund
202.58
+1.14%
VOX Vanguard Communication Services Index Fund ETF Shares
148.14
+0.99%
EWT iShares MSCI Taiwan ETF
48.02
+1.13%
IOO iShares Global 100 ETF
97.25
+1.15%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.44
+1.19%
IXP iShares Global Comm Services ETF
98.84
+1.02%
USMC Principal U.S. Mega-Cap ETF
57.38
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.91
+1.16%
IWL iShares Russell Top 200 ETF
138.14
+1.22%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
101.34
+1.10%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.16
+1.13%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
104.07
+1.13%
KCE SPDR S&P Capital Markets ETF
125.72
+1.12%
PBUS Invesco MSCI USA ETF
56.13
+0.88%
XNTK SPDR NYSE Technology ETF
199.09
+1.11%
IYY iShares Dow Jones U.S. ETF
136.47
+1.10%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.52
+1.24%
VOO Vanguard S&P 500 ETF
514.37
+0.91%
SPY SPDR S&P 500 ETF
559.57
+0.91%
FVAL Fidelity Value Factor ETF
58.67
+1.02%
QTUM Defiance Quantum ETF
75.76
+1.05%
FCOM Fidelity MSCI Communication Services Index ETF
56.11
+1.01%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
251.32
+0.97%
FTXL First Trust Nasdaq Semiconductor ETF
74.67
+1.06%
MDYG SPDR S&P 400 Mid Cap Growth ETF
80.00
+1.01%
VV Vanguard Large Cap Index Fund
257.97
+1.05%
QLC FlexShares US Quality Large Cap Index Fund
64.10
+1.05%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.90
+0.82%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.60
+0.83%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.43
+1.04%
FLTW Franklin FTSE Taiwan ETF
43.67
+1.03%
SOXX iShares Semiconductor ETF
185.71
+1.02%
IWB iShares Russell 1000 ETF
307.13
+0.81%
ILCB iShares Morningstar U.S. Equity ETF
77.48
+0.86%
IWP iShares Russell Mid-Cap Growth ETF
122.24
+0.78%
XHB SPDR S&P Homebuilders ETF
95.36
+0.69%
ITOT iShares Core S&P Total U.S. Stock Market ETF
122.07
+0.89%
SPLG SPDR Portfolio S&P 500 ETF
65.82
+0.95%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.72
+0.90%
VONE Vanguard Russell 1000 Index Fund ETF Shares
254.51
+0.94%
IFRA iShares U.S. Infrastructure ETF
45.60
+0.84%
XMMO Invesco S&P MidCap Momentum ETF
116.54
+1.05%
BJUL Innovator U.S. Equity Buffer ETF - July
43.34
+0.93%
IDX VanEck Indonesia Index ETF
13.53
+0.93%
EPS WisdomTree U.S. LargeCap Fund
58.52
+0.75%
VFMF Vanguard U.S. Multifactor ETF Shares
124.72
+0.92%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.75
+0.93%
SCHX Schwab U.S. Large-Cap ETF
22.11
+0.82%
WOMN Impact Shares YWCA Women's Empowerment ETF
37.44
+0.91%
RWK Invesco S&P MidCap 400 Revenue ETF
106.29
+0.91%
LRGF iShares U.S. Equity Factor ETF
58.15
+0.81%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.52
+0.90%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.52
+0.89%