Harvest Premium Yield Treasury ETF (HPYT)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 9.55 | -0.22 | -2.25 | 9.64 | 9.64 | 9.52 | 170262 |
| 1738276800 | 9.77 | 0.04 | 0.41 | 9.78 | 9.7899999 | 9.75 | 161547 |
| 1738190400 | 9.73 | -0.01 | -0.10 | 9.77 | 9.77 | 9.69 | 140021 |
| 1738104000 | 9.74 | -0.02 | -0.20 | 9.75 | 9.75 | 9.69 | 241983 |
| 1738017600 | 9.76 | 0.11 | 1.14 | 9.67 | 9.76 | 9.67 | 274895 |
| 1737758400 | 9.65 | 0.04 | 0.42 | 9.58 | 9.65 | 9.58 | 100985 |
| 1737672000 | 9.61 | -0.06 | -0.62 | 9.63 | 9.63 | 9.58 | 202075 |
| 1737585600 | 9.67 | -0.05 | -0.51 | 9.72 | 9.72 | 9.66 | 163164 |
| 1737499200 | 9.72 | 0.01 | 0.10 | 9.74 | 9.74 | 9.69 | 152043 |
| 1737412800 | 9.71 | 0.07 | 0.73 | 9.65 | 9.71 | 9.63 | 127650 |
| 1737153600 | 9.64 | 0.01 | 0.10 | 9.66 | 9.67 | 9.6199999 | 169721 |
| 1737067200 | 9.63 | 0.04 | 0.42 | 9.6 | 9.65 | 9.5399999 | 208117 |
| 1736980800 | 9.59 | 0.16 | 1.70 | 9.53 | 9.61 | 9.53 | 167034 |
| 1736894400 | 9.43 | -0.01 | -0.11 | 9.43 | 9.43 | 9.38 | 199715 |
| 1736808000 | 9.44 | -0.01 | -0.11 | 9.45 | 9.46 | 9.4 | 202286 |
| 1736548800 | 9.45 | -0.09 | -0.94 | 9.47 | 9.49 | 9.41 | 301715 |
| 1736462400 | 9.5399999 | 0.02 | 0.21 | 9.53 | 9.5399999 | 9.49 | 102938 |
| 1736376000 | 9.52 | 0.02 | 0.21 | 9.48 | 9.53 | 9.43 | 208450 |
| 1736289600 | 9.5 | -0.12 | -1.25 | 9.6 | 9.6 | 9.48 | 306799 |
| 1736203200 | 9.6199999 | -0.04 | -0.41 | 9.66 | 9.66 | 9.59 | 282761 |
| 1735944000 | 9.66 | -0.03 | -0.31 | 9.69 | 9.72 | 9.64 | 208683 |
| 1735857600 | 9.69 | 0.02 | 0.21 | 9.69 | 9.74 | 9.65 | 198930 |
| 1735684800 | 9.67 | -0.2 | -2.03 | 9.77 | 9.77 | 9.65 | 159348 |
| 1735598400 | 9.8699999 | 0.09 | 0.92 | 9.8 | 9.89 | 9.8 | 325823 |
| 1735339200 | 9.78 | -0.09 | -0.91 | 9.86 | 9.86 | 9.78 | 267850 |
| 1735069200 | 9.8699999 | 0.03 | 0.30 | 9.82 | 9.8699999 | 9.77 | 149439 |
| 1734993600 | 9.84 | -0.09 | -0.91 | 9.93 | 9.93 | 9.83 | 279459 |
| 1734734400 | 9.93 | 0.05 | 0.51 | 9.9 | 10 | 9.9 | 231418 |
| 1734648000 | 9.88 | -0.14 | -1.40 | 9.94 | 9.94 | 9.83 | 392248 |
| 1734561600 | 10.02 | -0.12 | -1.18 | 10.13 | 10.15 | 10.02 | 405861 |
| 1734475200 | 10.14 | 0.01 | 0.10 | 10.12 | 10.19 | 10.12 | 223142 |
| 1734388800 | 10.13 | 0.02 | 0.20 | 10.13 | 10.14 | 10.08 | 315259 |
| 1734129600 | 10.11 | -0.1 | -0.98 | 10.2 | 10.2 | 10.08 | 369891 |
| 1734043200 | 10.21 | -0.13 | -1.26 | 10.33 | 10.33 | 10.2 | 347436 |
| 1733956800 | 10.34 | -0.08 | -0.77 | 10.44 | 10.44 | 10.33 | 292731 |
| 1733870400 | 10.42 | -0.05 | -0.48 | 10.45 | 10.45 | 10.41 | 217361 |
| 1733784000 | 10.47 | -0.07 | -0.66 | 10.52 | 10.52 | 10.46 | 260956 |
| 1733524800 | 10.54 | 0.02 | 0.19 | 10.54 | 10.57 | 10.5 | 163503 |
| 1733438400 | 10.52 | 0.02 | 0.19 | 10.49 | 10.53 | 10.47 | 146937 |
| 1733352000 | 10.5 | 0.08 | 0.77 | 10.4 | 10.51 | 10.35 | 247365 |
| 1733265600 | 10.42 | -0.05 | -0.48 | 10.48 | 10.49 | 10.41 | 176592 |
| 1733179200 | 10.47 | 0.01 | 0.10 | 10.45 | 10.5 | 10.4 | 203246 |
| 1732920000 | 10.46 | -0.15 | -1.41 | 10.47 | 10.5 | 10.42 | 195680 |
| 1732833600 | 10.61 | 0.09 | 0.86 | 10.55 | 10.61 | 10.53 | 219799 |
| 1732747200 | 10.52 | 0.05 | 0.48 | 10.51 | 10.56 | 10.51 | 246623 |
| 1732660800 | 10.47 | -0.03 | -0.29 | 10.47 | 10.47 | 10.41 | 253096 |
| 1732574400 | 10.5 | 0.23 | 2.24 | 10.42 | 10.51 | 10.42 | 306315 |
| 1732315200 | 10.27 | 0.01 | 0.10 | 10.3 | 10.3 | 10.24 | 242951 |
| 1732228800 | 10.26 | -0.02 | -0.19 | 10.29 | 10.31 | 10.23 | 220860 |
| 1732142400 | 10.28 | -0.02 | -0.19 | 10.26 | 10.3 | 10.24 | 292628 |
| 1732056000 | 10.3 | 0.05 | 0.49 | 10.32 | 10.33 | 10.28 | 168176 |
| 1731969600 | 10.25 | 0.03 | 0.29 | 10.2 | 10.28 | 10.15 | 352251 |
| 1731710400 | 10.22 | -0.04 | -0.39 | 10.23 | 10.29 | 10.17 | 265941 |
| 1731624000 | 10.26 | 0.06 | 0.59 | 10.27 | 10.34 | 10.25 | 186014 |
| 1731537600 | 10.2 | -0.1 | -0.97 | 10.36 | 10.4 | 10.18 | 375272 |
| 1731451200 | 10.3 | -0.15 | -1.44 | 10.4 | 10.43 | 10.28 | 388941 |
| 1731364800 | 10.45 | -0.05 | -0.48 | 10.49 | 10.49 | 10.4 | 265911 |
| 1731105600 | 10.5 | 0.13 | 1.25 | 10.4 | 10.5 | 10.4 | 327368 |
| 1731019200 | 10.37 | 0.14 | 1.37 | 10.27 | 10.4 | 10.27 | 429628 |
| 1730932800 | 10.23 | -0.25 | -2.39 | 10.25 | 10.28 | 10.16 | 818556 |
| 1730846400 | 10.48 | 0.08 | 0.77 | 10.43 | 10.49 | 10.36 | 108905 |
| 1730760000 | 10.4 | 0.1 | 0.97 | 10.4 | 10.46 | 10.36 | 298648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
