Harvest Clean Energy ETF (TSX:HCLN)
Canada
· Delayed Price · Currency is CAD 7.81
-0.08 (-1.01%)
May 14, 2025, 3:59 PM EDT
TSX:HCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.42% | 500 |
| May 1, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.86% | 312 |
| Apr 30, 2025 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | -1.96% | 2,212 |
| Apr 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Apr 28, 2025 | 7.07 | 7.16 | 7.07 | 7.15 | 7.15 | 0.42% | 2,120 |
| Apr 25, 2025 | 6.93 | 7.13 | 6.93 | 7.12 | 7.12 | 1.71% | 1,245 |
| Apr 24, 2025 | 6.99 | 7.01 | 6.99 | 7.00 | 7.00 | 1.89% | 3,747 |
| Apr 23, 2025 | 6.91 | 6.95 | 6.87 | 6.87 | 6.87 | -0.43% | 6,940 |
| Apr 22, 2025 | 6.90 | 6.90 | 6.89 | 6.90 | 6.90 | 1.17% | 700 |
| Apr 21, 2025 | 6.87 | 6.87 | 6.79 | 6.82 | 6.82 | -0.73% | 4,147 |
| Apr 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.73% | 120 |
| Apr 16, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.59% | 300 |
| Apr 15, 2025 | 6.96 | 6.96 | 6.92 | 6.93 | 6.93 | 0.58% | 1,600 |
| Apr 14, 2025 | 6.73 | 6.89 | 6.73 | 6.89 | 6.89 | 2.53% | 500 |
| Apr 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.61% | 332 |
| Apr 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.02% | - |
| Apr 9, 2025 | 6.45 | 6.83 | 6.43 | 6.83 | 6.83 | 5.89% | 4,142 |
| Apr 8, 2025 | 6.57 | 6.58 | 6.45 | 6.45 | 6.45 | -2.71% | 5,000 |
| Apr 7, 2025 | 6.46 | 6.83 | 6.46 | 6.63 | 6.63 | -3.21% | 1,600 |
| Apr 4, 2025 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | -4.33% | 3,030 |
| Apr 3, 2025 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | -1.92% | 519 |
| Apr 2, 2025 | 7.30 | 7.30 | 7.29 | 7.30 | 7.30 | 0.83% | 1,700 |
| Apr 1, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.28% | 700 |
| Mar 31, 2025 | 7.31 | 7.31 | 7.22 | 7.26 | 7.26 | -0.82% | 1,700 |
| Mar 28, 2025 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | -0.54% | 1,700 |
| Mar 27, 2025 | 7.28 | 7.36 | 7.28 | 7.36 | 7.36 | -0.14% | 1,600 |
| Mar 26, 2025 | 7.37 | 7.40 | 7.37 | 7.37 | 7.37 | -1.34% | 1,539 |
| Mar 25, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.54% | 100 |
| Mar 24, 2025 | 7.61 | 7.61 | 7.43 | 7.43 | 7.43 | -1.59% | 1,420 |
| Mar 21, 2025 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | -0.66% | 1,200 |
| Mar 20, 2025 | 7.74 | 7.74 | 7.60 | 7.60 | 7.60 | -1.30% | 2,600 |
| Mar 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 18, 2025 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | 0.13% | 800 |
| Mar 17, 2025 | 7.52 | 7.69 | 7.52 | 7.69 | 7.69 | 2.53% | 2,738 |
| Mar 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.13% | - |
| Mar 13, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | -1.19% | 2,000 |
| Mar 12, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.93% | 85,250 |
| Mar 11, 2025 | 7.60 | 7.60 | 7.51 | 7.51 | 7.51 | -1.31% | 1,002 |
| Mar 10, 2025 | 7.49 | 7.61 | 7.49 | 7.61 | 7.61 | 0.66% | 5,431 |
| Mar 7, 2025 | 7.40 | 7.56 | 7.40 | 7.56 | 7.56 | 2.16% | 1,749 |
| Mar 6, 2025 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | -0.40% | 1,200 |
| Mar 5, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.13% | 117 |