Harvest Clean Energy ETF (TSX:HCLN)
Canada · Delayed Price · Currency is CAD 8.62
+0.05 (0.58%)
Jul 15, 2025, 12:39 PM EDT
TSX:HCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.63 | 8.64 | 8.62 | 8.62 | 8.62 | -0.12% | 770 |
| 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 |
| Jun 9, 2025 | 7.92 | 7.92 | 7.85 | 7.85 | 7.85 | 0.51% | 3,400 |
| Jun 6, 2025 | 7.68 | 7.81 | 7.68 | 7.81 | 7.81 | 0.51% | 1,426 |
| Jun 5, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% | - |
| Jun 4, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.78% | 1,700 |
| Jun 3, 2025 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | 1.58% | 9,300 |
| Jun 2, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% | - |
| May 30, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.40% | 501 |
| May 29, 2025 | 7.55 | 7.58 | 7.55 | 7.56 | 7.56 | 1.34% | 6,500 |
| May 28, 2025 | 7.36 | 7.46 | 7.36 | 7.46 | 7.46 | -0.67% | 800 |
| May 27, 2025 | 7.49 | 7.51 | 7.44 | 7.51 | 7.51 | 0.27% | 412 |
| May 26, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.35% | 324 |
| May 23, 2025 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | 0.14% | 3,030 |
| May 22, 2025 | 7.44 | 7.44 | 7.32 | 7.38 | 7.38 | -4.90% | 4,000 |
| May 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| May 20, 2025 | 7.69 | 7.79 | 7.69 | 7.76 | 7.76 | 0.65% | 1,500 |
| May 16, 2025 | 7.72 | 7.72 | 7.71 | 7.71 | 7.71 | -0.90% | 2,100 |
| May 15, 2025 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -0.38% | 1,525 |
| May 14, 2025 | 7.88 | 7.88 | 7.78 | 7.81 | 7.81 | -1.01% | 7,300 |
| May 13, 2025 | 7.71 | 7.89 | 7.71 | 7.89 | 7.89 | 3.68% | 2,515 |
| May 12, 2025 | 7.57 | 7.61 | 7.57 | 7.61 | 7.61 | 2.42% | 3,900 |
| May 9, 2025 | 7.32 | 7.43 | 7.32 | 7.43 | 7.43 | 1.50% | 400 |
| May 8, 2025 | 7.31 | 7.35 | 7.31 | 7.32 | 7.32 | 2.23% | 25,100 |
| May 7, 2025 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | -0.28% | 1,101 |
| May 6, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | 1.27% | 830 |
| May 5, 2025 | 7.08 | 7.10 | 7.08 | 7.09 | 7.09 | -0.14% | 2,019 |