Harvest Clean Energy ETF (TSX:HCLN)
Canada · Delayed Price · Currency is CAD 8.77
-0.13 (-1.46%)
Aug 21, 2025, 2:42 PM EDT
TSX:HCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | -0.56% | 400 |
| Aug 19, 2025 | 9.00 | 9.00 | 8.87 | 8.90 | 8.90 | -0.45% | 17,000 |
| Aug 18, 2025 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 0.68% | 400 |
| Aug 15, 2025 | 8.52 | 8.96 | 8.52 | 8.88 | 8.88 | 4.72% | 76,547 |
| Aug 14, 2025 | 8.54 | 8.54 | 8.43 | 8.48 | 8.48 | -1.17% | 13,616 |
| Aug 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% | 825 |
| Aug 12, 2025 | 8.47 | 8.55 | 8.47 | 8.55 | 8.55 | -0.81% | 906 |
| Aug 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.12% | 300 |
| Aug 8, 2025 | 8.74 | 8.74 | 8.62 | 8.63 | 8.63 | -0.12% | 6,647 |
| Aug 7, 2025 | 8.56 | 8.65 | 8.56 | 8.64 | 8.64 | -0.12% | 1,301 |
| Aug 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.53% | - |
| Aug 5, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Aug 1, 2025 | 8.57 | 8.57 | 8.48 | 8.52 | 8.52 | -0.93% | 9,237 |
| Jul 31, 2025 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | -1.49% | 1,625 |
| Jul 30, 2025 | 8.65 | 8.73 | 8.65 | 8.73 | 8.73 | -0.23% | 500 |
| Jul 29, 2025 | 8.79 | 8.79 | 8.75 | 8.75 | 8.75 | -1.69% | 1,600 |
| Jul 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | 130 |
| Jul 25, 2025 | 8.82 | 8.88 | 8.82 | 8.88 | 8.88 | - | 600 |
| Jul 24, 2025 | 8.86 | 8.96 | 8.86 | 8.88 | 8.88 | 0.34% | 1,200 |
| Jul 23, 2025 | 9.02 | 9.02 | 8.85 | 8.85 | 8.85 | -1.67% | 400 |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 1,500 |
| Jul 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.03% | 800 |
| Jul 18, 2025 | 8.69 | 8.71 | 8.69 | 8.71 | 8.71 | 1.16% | 905 |
| Jul 17, 2025 | 8.57 | 8.63 | 8.57 | 8.61 | 8.61 | -0.12% | 435 |
| Jul 16, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Jul 15, 2025 | 8.63 | 8.64 | 8.62 | 8.62 | 8.62 | -0.12% | 800 |
| Jul 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.23% | 100 |
| Jul 11, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Jul 10, 2025 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | 0.12% | 1,500 |
| Jul 9, 2025 | 8.58 | 8.60 | 8.58 | 8.60 | 8.60 | 1.53% | 1,500 |
| Jul 8, 2025 | 8.48 | 8.50 | 8.47 | 8.47 | 8.47 | -0.35% | 900 |
| Jul 7, 2025 | 8.50 | 8.52 | 8.50 | 8.50 | 8.50 | - | 2,300 |
| Jul 4, 2025 | 8.45 | 8.57 | 8.45 | 8.50 | 8.50 | 0.47% | 2,130 |
| Jul 3, 2025 | 8.27 | 8.50 | 8.27 | 8.46 | 8.46 | 1.56% | 3,926 |
| Jul 2, 2025 | 8.13 | 8.33 | 8.13 | 8.33 | 8.33 | 4.65% | 3,534 |
| Jun 30, 2025 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | - | 1,400 |
| Jun 27, 2025 | 7.97 | 7.99 | 7.96 | 7.96 | 7.96 | 0.38% | 4,616 |
| Jun 26, 2025 | 7.97 | 7.97 | 7.93 | 7.93 | 7.93 | 0.63% | 7,400 |
| Jun 25, 2025 | 7.86 | 7.89 | 7.86 | 7.88 | 7.88 | 0.13% | 530 |
| Jun 24, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.03% | 131 |
| Jun 23, 2025 | 7.76 | 7.79 | 7.74 | 7.79 | 7.79 | 0.26% | 10,202 |
| Jun 20, 2025 | 7.94 | 7.94 | 7.77 | 7.77 | 7.77 | 0.65% | 3,331 |
| Jun 19, 2025 | 7.64 | 7.72 | 7.64 | 7.72 | 7.72 | -0.39% | 2,003 |
| Jun 18, 2025 | 7.71 | 7.76 | 7.71 | 7.75 | 7.75 | - | 7,015 |
| Jun 17, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -2.76% | 2,900 |
| Jun 16, 2025 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 0.25% | 1,200 |
| Jun 13, 2025 | 7.75 | 7.98 | 7.75 | 7.95 | 7.95 | 0.38% | 20,200 |
| Jun 12, 2025 | 7.84 | 7.94 | 7.84 | 7.92 | 7.92 | -0.13% | 2,702 |
| Jun 11, 2025 | 7.94 | 7.94 | 7.92 | 7.93 | 7.93 | 0.25% | 2,410 |
| Jun 10, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.76% | 100 |