Toronto - Delayed Quote CAD

Harvest Premium Yield 7-10 Year Treasury ETF - Class A Units (HPYM.TO)

10.93
+0.01
+(0.09%)
At close: 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202510.9510.9510.9310.9310.9315,431
Apr 21, 202510.9510.9610.9310.9310.938,000
Apr 17, 202511.0111.0110.9610.9710.9780,400
Apr 16, 202510.9510.9910.9510.9910.998,600
Apr 15, 202510.9410.9610.9210.9410.9431,300
Apr 14, 202510.8810.9210.8810.9110.9129,200
Apr 11, 202510.9310.9310.7910.8410.8422,900
Apr 10, 202510.9610.9610.9010.9010.9021,200
Apr 9, 202510.9510.9510.8510.9410.9461,300
Apr 8, 202510.9611.0110.9510.9510.9570,100
Apr 7, 202511.1911.1911.0211.0311.0397,400
Apr 4, 202511.1011.1611.0911.0911.0942,100
Apr 3, 202511.0411.1011.0411.0911.0921,200
Apr 2, 202511.0511.0510.9910.9910.99107,900
Apr 1, 202511.0111.0311.0111.0211.0219,300
Mar 31, 2025 0.08 Dividend
Mar 31, 202511.0011.0010.9810.9810.9812,900
Mar 28, 202511.0011.0511.0011.0410.967,900
Mar 27, 202510.9610.9810.9610.9710.8930,600
Mar 26, 202511.0011.0010.9710.9810.9028,300
Mar 25, 202510.9811.0210.9811.0010.9220,700
Mar 24, 202511.0111.0110.9810.9910.9147,200
Mar 21, 202511.0411.0611.0411.0510.9631,600
Mar 20, 202511.0611.0711.0411.0510.9712,500
Mar 19, 202511.0011.0111.0011.0110.9310,200
Mar 18, 202511.0011.0211.0011.0210.9438,300
Mar 17, 202511.0111.0210.9910.9910.9113,700
Mar 14, 202511.0211.0210.9910.9910.9189,900
Mar 13, 202510.9811.0210.9611.0210.9436,300
Mar 12, 202510.9710.9910.9710.9810.916,200
Mar 11, 202511.0511.0510.9911.0010.9252,300
Mar 10, 202511.0211.1011.0211.1011.0273,700
Mar 7, 202510.9711.0210.9610.9810.9022,100
Mar 6, 202510.9810.9910.9510.9810.9120,600
Mar 5, 202511.0411.0410.9810.9810.90119,900
Mar 4, 202511.0611.0811.0211.0310.9551,500
Mar 3, 202510.9811.0610.9811.0610.9872,600
Feb 28, 2025 0.08 Dividend
Feb 28, 202511.0211.0411.0111.0410.9642,500
Feb 27, 202511.0711.0711.0411.0710.9146,600
Feb 26, 202511.0711.0811.0511.0810.9210,000
Feb 25, 202511.0011.0611.0011.0610.90103,000
Feb 24, 202510.9610.9910.9410.9810.8283,700
Feb 21, 202510.9110.9810.9110.9810.8262,900
Feb 20, 202510.8910.9310.8910.9210.7622,000
Feb 19, 202510.8910.9110.8910.9110.7534,300
Feb 18, 202510.9310.9310.8910.8910.7352,500
Feb 14, 202510.9310.9410.9310.9410.7822,000
Feb 13, 202510.8510.9010.8510.9010.7416,800
Feb 12, 202510.8410.8410.8110.8210.6634,900
Feb 11, 202510.9110.9110.8810.8910.7313,900
Feb 10, 202510.9410.9410.9010.9010.7426,300
Feb 7, 202510.9210.9210.9010.9010.7545,400
Feb 6, 202510.9410.9510.9210.9410.7824,300
Feb 5, 202510.9410.9610.9410.9410.7934,100
Feb 4, 202510.8910.8910.8910.8910.736,300
Feb 3, 202510.8810.9210.8710.8910.7341,900
Jan 31, 2025 0.08 Dividend
Jan 31, 202510.9310.9310.8710.8810.7223,000
Jan 30, 202510.9710.9810.9710.9710.734,100
Jan 29, 202510.9910.9910.9410.9510.716,800
Jan 28, 202510.9810.9810.9410.9610.7220,100
Jan 27, 202510.9410.9710.9410.9710.7330,100
Jan 24, 202510.8610.9210.8610.9010.6624,900
Jan 23, 202510.8410.8910.8410.8810.6451,400
Jan 22, 202510.9410.9410.9110.9110.6739,000
Jan 21, 202510.9810.9810.9110.9410.7073,500
Jan 20, 202510.9911.0110.9410.9910.7526,600
Jan 17, 202510.9110.9210.9010.9210.6811,500
Jan 16, 202510.8510.9110.8510.9010.6644,300
Jan 15, 202510.8910.8910.8510.8710.6459,900
Jan 14, 202510.7710.7710.7410.7710.5316,000
Jan 13, 202510.7610.7710.7510.7710.538,500
Jan 10, 202510.8810.8910.7610.7610.5331,800
Jan 9, 202510.8110.9310.8010.9310.6998,900
Jan 8, 202510.8010.8510.8010.8510.6212,300
Jan 7, 202510.8710.8710.8310.8410.6114,500
Jan 6, 202510.8910.8910.8710.8910.6517,600
Jan 3, 202510.9210.9310.8910.9010.6632,300
Jan 2, 202510.9210.9310.9010.9210.688,300
Dec 31, 2024 0.08 Dividend
Dec 31, 202410.9310.9310.9010.9010.6617,200
Dec 30, 202411.0211.0210.9911.0010.6831,200
Dec 27, 202410.9510.9810.9410.9410.6312,200
Dec 24, 202410.9510.9510.9410.9510.6428,000
Dec 23, 202411.0411.0410.9510.9610.6554,000
Dec 20, 202411.1311.1311.0011.0010.6865,100
Dec 19, 202411.0011.0010.9610.9710.6539,200
Dec 18, 202411.1011.1111.0111.0210.7085,900
Dec 17, 202411.1011.1111.1011.1010.7869,500
Dec 16, 202411.1311.1311.0911.1010.7862,800
Dec 13, 202411.1311.1311.0911.0910.7742,600
Dec 12, 202411.2711.2711.1511.1510.8212,900
Dec 11, 202411.2011.2211.1811.1910.8734,900
Dec 10, 202411.2211.2211.2111.2210.8922,300
Dec 9, 202411.2711.2711.2211.2410.9210,600
Dec 6, 202411.2911.2911.2411.2610.9413,900
Dec 5, 202411.2111.2411.2011.2410.9241,400
Dec 4, 202411.1811.2311.1811.2210.9049,700
Dec 3, 202411.2211.2211.1911.2010.8818,500
Dec 2, 202411.1811.2211.1811.2210.8946,800
Nov 29, 2024 0.08 Dividend
Nov 29, 202411.2211.3311.2111.3311.0044,200
Nov 28, 202411.2311.3611.2311.2710.8742,600
Nov 27, 202411.2411.2811.2411.2810.8835,900
Nov 26, 202411.2311.2311.2211.2310.8340,300
Nov 25, 202411.2111.2511.2111.2510.8526,100
Nov 22, 202411.1511.1611.1311.1510.7537,300
Nov 21, 202411.1711.1711.1311.1310.7328,200
Nov 20, 202411.1211.1611.1211.1510.7530,400
Nov 19, 202411.1711.1811.1611.1610.7640,200
Nov 18, 202411.1311.1511.1011.1510.7534,300
Nov 15, 202411.0711.1411.0711.1310.7322,600
Nov 14, 202411.1311.1511.1111.1110.7161,300
Nov 13, 202411.1711.1711.1011.1110.7117,000
Nov 12, 202411.1611.1611.1011.1010.7052,400
Nov 11, 202411.2011.2011.1711.1810.7822,900
Nov 8, 202411.1911.2411.1911.2210.8215,400
Nov 7, 202411.1511.2111.1511.2010.8023,000
Nov 6, 202411.1811.1811.0811.1010.7019,700
Nov 5, 202411.2111.2211.1511.2210.8235,900
Nov 4, 202411.2011.2411.1811.2110.8124,200
Nov 1, 202411.2311.2311.1611.1610.7636,700
Oct 31, 2024 0.08 Dividend
Oct 31, 202411.3011.3011.1911.2210.8212,600
Oct 30, 202411.3711.3711.3111.3110.8324,600
Oct 29, 202411.3611.3611.2711.3310.8537,800
Oct 28, 202411.3211.3511.3111.3210.8435,600
Oct 25, 202411.3911.3911.3511.3510.8714,900
Oct 24, 202411.3111.3611.3111.3410.8625,400
Oct 23, 202411.4011.4011.2911.3210.8432,500
Oct 22, 202411.3511.3611.3411.3510.8743,600
Oct 21, 202411.4011.4011.3511.3510.8632,800
Oct 18, 202411.4211.4411.4211.4310.9452,100
Oct 17, 202411.4511.4611.4011.4110.9336,400
Oct 16, 202411.4711.4811.4611.4710.986,100
Oct 15, 202411.4211.4611.4211.4610.9760,900
Oct 11, 202411.4211.4211.4111.4110.9311,300
Oct 10, 202411.4211.4211.3811.4110.9342,600
Oct 9, 202411.4311.4411.4111.4110.9311,600
Oct 8, 202411.4511.4511.4211.4510.9720,900
Oct 7, 202411.4611.4611.4411.4410.9612,900
Oct 4, 202411.5711.5711.4911.4911.0077,600
Oct 3, 202411.6411.6411.5911.6011.1130,500
Oct 2, 202411.7111.7111.6211.6411.158,900
Oct 1, 202411.6511.7011.6511.6811.1813,700
Sep 30, 202411.6511.6711.6411.6411.1527,600
Sep 27, 2024 0.08 Dividend
Sep 27, 202411.6811.6811.6511.6711.1761,700
Sep 26, 202411.7511.7511.7011.7211.1539,900
Sep 25, 202411.7511.7511.7311.7311.1544,200
Sep 24, 202411.7411.7611.7311.7511.17147,100
Sep 23, 202411.7511.7511.7011.7411.1770,500
Sep 20, 202411.7611.7611.7311.7611.1851,700
Sep 19, 202411.7511.7611.7411.7511.17132,100
Sep 18, 202411.8511.8511.7611.7611.1836,900
Sep 17, 202411.8211.8211.7811.7911.2140,200
Sep 16, 202411.8611.8611.7811.8011.2238,700
Sep 13, 202411.8011.8011.7711.7811.2143,300
Sep 12, 202411.7911.7911.7511.7711.1925,700
Sep 11, 202411.7711.8011.7611.7811.2046,600
Sep 10, 202411.7611.7911.7611.7911.2133,200
Sep 9, 202411.7311.7611.7311.7511.17101,900
Sep 6, 202411.7211.7611.7211.7511.179,000
Sep 5, 202411.7011.7311.7011.7111.1411,400
Sep 4, 202411.6811.7011.6711.6911.1216,300
Sep 3, 202411.6811.6811.6511.6711.1086,800
Aug 30, 2024 0.08 Dividend
Aug 30, 202411.6611.6611.6111.6211.0511,000
Aug 29, 202411.7411.7411.7011.7111.0645,300
Aug 28, 202411.7411.7411.7311.7311.0811,200
Aug 27, 202411.7711.7711.7111.7311.0815,400
Aug 26, 202411.7311.7611.7311.7411.0927,300
Aug 23, 202411.7511.7611.7411.7511.1048,800
Aug 22, 202411.7311.7311.6911.7211.0713,300
Aug 21, 202411.7411.7611.7411.7511.1011,700
Aug 20, 202411.7311.7411.7311.7411.0911,100
Aug 19, 202411.7011.7111.7011.7111.0610,000
Aug 16, 202411.7011.7111.6811.7111.0612,700
Aug 15, 202411.6911.6911.6611.6911.0422,700
Aug 14, 202411.7111.7211.7011.7211.0720,300
Aug 13, 202411.7311.7311.6911.7111.069,600
Aug 12, 202411.7011.7011.6611.7011.0536,800
Aug 9, 202411.6711.6711.6611.6611.024,000
Aug 8, 202411.6411.6411.6311.6310.987,600
Aug 7, 202411.6511.6511.6211.6511.0010,600
Aug 6, 202411.8911.8911.6911.7211.0720,200
Aug 2, 202411.8011.8011.6911.7711.1177,000
Aug 1, 202411.6011.6411.6011.6410.9935,000
Jul 31, 2024 0.08 Dividend
Jul 31, 202411.6011.6011.5511.5910.959,600
Jul 30, 202411.6011.6111.5911.6110.896,800
Jul 29, 202411.5711.6011.5711.5910.876,800
Jul 26, 202411.5711.5711.5611.5710.854,300
Jul 25, 202411.5411.5511.5211.5210.816,000
Jul 24, 202411.5511.5711.5111.5210.8119,100
Jul 23, 202411.5611.5611.5211.5310.8210,900
Jul 22, 202411.5111.5511.5111.5210.8137,800
Jul 19, 202411.5211.5311.5211.5210.8132,100
Jul 18, 202411.5311.5711.5311.5510.8310,600
Jul 17, 202411.5511.5611.5411.5610.8415,600
Jul 16, 202411.5411.5711.5311.5710.8530,300
Jul 15, 202411.5411.5411.5311.5310.8220,200
Jul 12, 202411.5511.5511.5311.5410.828,200
Jul 11, 202411.5411.5511.5411.5410.8225,600
Jul 10, 202411.5011.5011.4711.4810.7719,500
Jul 9, 202411.4411.4611.4411.4610.756,500
Jul 8, 202411.4911.4911.4711.4710.76500
Jul 5, 202411.5111.5111.4411.4810.7774,900
Jul 4, 202411.5611.5611.4711.5610.8416,200
Jul 3, 202411.4011.5811.4011.5310.8218,700
Jul 2, 202411.3511.3611.3211.3410.6430,900
Jun 28, 2024 0.08 Dividend
Jun 28, 202411.5011.5011.4011.4010.6925,000
Jun 27, 202411.5411.5411.5111.5110.7217,500
Jun 26, 202411.5511.5611.5111.5110.7249,000
Jun 25, 202411.5511.5611.5311.5610.7621,600
Jun 24, 202411.6311.6311.5411.5410.7526,200
Jun 21, 202411.6411.6411.5311.5310.741,900
Jun 20, 202411.5011.5411.5011.5310.745,100
Jun 19, 202411.5411.6411.5411.6410.847,700
Jun 18, 202411.5411.5411.5211.5310.7423,100
Jun 17, 202411.5011.5111.5011.5110.72400
Jun 14, 202411.5311.5311.5011.5310.7475,600
Jun 13, 202411.5111.5111.5011.5110.7243,300
Jun 12, 202411.4911.5211.4711.4710.6853,200
Jun 11, 202411.3911.4211.3911.4210.642,100
Jun 10, 202411.4011.4111.3811.3810.6022,400
Jun 7, 202411.4011.4111.4011.4110.636,100
Jun 6, 202411.4711.4811.4611.4710.68116,500
Jun 5, 202411.4711.4811.4611.4810.691,300
Jun 4, 202411.4511.4611.4411.4510.6715,300
Jun 3, 202411.3711.4211.3711.4110.6313,900
May 31, 2024 0.08 Dividend
May 31, 202411.3611.3611.3411.3510.573,000
May 30, 202411.3711.3911.3711.3910.543,000
May 29, 202411.4011.4011.3311.3310.483,500
May 28, 202411.4611.4611.3911.3910.5429,500
May 27, 202411.4111.5011.4011.4510.592,500
May 24, 202411.4411.4511.4411.4410.587,700
May 23, 202411.4411.4411.4311.4410.5821,200
May 22, 202411.4711.4711.4611.4610.605,100
May 21, 202411.4811.4811.4811.4810.621,500
May 17, 202411.5011.5011.4711.4910.6326,800
May 16, 202411.5011.5011.4911.4910.638,000
May 15, 202411.5411.5411.4711.5110.6434,900
May 14, 202411.4411.4611.4411.4510.593,400
May 13, 202411.4411.4411.4311.4310.5710,200
May 10, 202411.4111.4311.4111.4310.574,100
May 9, 202411.4211.4411.4211.4410.5927,400
May 8, 202411.4311.4411.4211.4410.588,500
May 7, 202411.4111.4511.4111.4410.5821,600
May 6, 202411.4111.4211.4111.4110.553,400
May 3, 202411.4011.4211.4011.4110.552,800
May 2, 202411.3511.3811.3511.3710.526,600
May 1, 202411.3011.3511.2911.3410.4952,700
Apr 30, 202411.3111.3211.2911.2910.446,300
Apr 29, 2024 0.08 Dividend
Apr 29, 202411.3411.3411.3111.3310.485,600
Apr 26, 202411.4011.4011.3711.3810.4517,100
Apr 25, 202411.3611.3611.3411.3510.4313,200
Apr 24, 202411.4111.4111.3911.3910.463,700
Apr 23, 202411.4011.4311.3911.4310.5021,700
Apr 22, 202411.3911.4111.3911.4010.4714,200

Related Tickers