Harvest Clean Energy ETF (TSX:HCLN)
Canada
· Delayed Price · Currency is CAD 7.75
-0.27 (-3.37%)
Jun 17, 2025, 3:59 PM EDT
TSX:HCLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -2.76% | 2,887 |
| 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 |
| 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 |