Harvest Industrial Leaders Income ETF (TSX: HIND)
Canada
· Delayed Price · Currency is CAD 12.39
-0.09 (-0.72%)
Jan 31, 2025, 3:55 PM EST
TSX:HIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 12.11 | 12.14 | 12.11 | 12.14 | - | -0.65% | 3,887 |
| Feb 4, 2025 | 12.17 | 12.22 | 12.17 | 12.22 | - | -0.57% | 8,100 |
| Feb 3, 2025 | 12.19 | 12.30 | 12.16 | 12.29 | - | -0.81% | 4,300 |
| Jan 31, 2025 | 12.40 | 12.40 | 12.39 | 12.39 | - | -0.72% | 400 |
| Jan 30, 2025 | 12.41 | 12.48 | 12.40 | 12.48 | - | 0.65% | 1,800 |
| Jan 29, 2025 | 12.47 | 12.47 | 12.38 | 12.40 | - | -0.24% | 4,100 |
| Jan 28, 2025 | 12.42 | 12.47 | 12.41 | 12.43 | - | -0.88% | 6,700 |
| Jan 27, 2025 | 12.56 | 12.59 | 12.50 | 12.54 | - | -0.56% | 5,900 |
| Jan 24, 2025 | 12.59 | 12.64 | 12.59 | 12.61 | - | -0.24% | 4,500 |
| Jan 23, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | - | 0.40% | 400 |
| Jan 22, 2025 | 12.66 | 12.66 | 12.56 | 12.59 | - | 0.24% | 1,100 |
| Jan 21, 2025 | 12.52 | 12.59 | 12.52 | 12.56 | - | 1.05% | 3,200 |
| Jan 20, 2025 | 12.54 | 12.54 | 12.35 | 12.43 | - | 0.40% | 1,500 |
| Jan 17, 2025 | 12.35 | 12.38 | 12.35 | 12.38 | - | 0.81% | 700 |
| Jan 16, 2025 | 12.24 | 12.28 | 12.24 | 12.28 | - | 0.90% | 1,200 |
| Jan 15, 2025 | 12.18 | 12.18 | 12.17 | 12.17 | - | 0.66% | 1,300 |
| Jan 14, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | - | 1.17% | 300 |
| Jan 13, 2025 | 11.91 | 11.96 | 11.91 | 11.95 | - | 0.67% | 8,900 |
| Jan 10, 2025 | 11.90 | 11.95 | 11.86 | 11.87 | - | -0.67% | 3,800 |
| Jan 9, 2025 | 11.94 | 11.95 | 11.94 | 11.95 | - | 0.25% | 500 |
| Jan 8, 2025 | 11.97 | 11.97 | 11.89 | 11.92 | - | 0.51% | 2,100 |
| Jan 7, 2025 | 11.90 | 11.93 | 11.86 | 11.86 | - | -0.75% | 800 |
| Jan 6, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | - | 0.08% | 41,200 |
| Jan 3, 2025 | 11.85 | 11.94 | 11.85 | 11.94 | - | 1.27% | 2,400 |
| Jan 2, 2025 | 11.77 | 11.79 | 11.77 | 11.79 | - | -0.17% | 700 |
| Dec 31, 2024 | 11.80 | 11.81 | 11.80 | 11.81 | - | -0.92% | 600 |
| Dec 30, 2024 | 11.95 | 11.95 | 11.89 | 11.92 | - | -0.83% | 1,400 |
| Dec 27, 2024 | 12.04 | 12.04 | 11.99 | 12.02 | - | -0.25% | 700 |
| Dec 24, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | - | 0.37% | 100 |
| Dec 23, 2024 | 12.03 | 12.03 | 11.97 | 12.01 | - | 0.04% | 700 |
| Dec 20, 2024 | 12.01 | 12.01 | 12.00 | 12.00 | - | 1.18% | 2,100 |
| Dec 19, 2024 | 12.00 | 12.00 | 11.86 | 11.86 | - | -0.67% | 25,700 |
| Dec 18, 2024 | 12.23 | 12.25 | 11.94 | 11.94 | - | -2.53% | 7,700 |
| Dec 17, 2024 | 12.27 | 12.29 | 12.23 | 12.25 | - | -0.49% | 1,700 |
| Dec 16, 2024 | 12.41 | 12.41 | 12.31 | 12.31 | - | -0.36% | 56,300 |
| Dec 13, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | - | -0.20% | 400 |
| Dec 12, 2024 | 12.63 | 12.63 | 12.38 | 12.38 | - | -0.96% | 1,700 |
| Dec 11, 2024 | 12.51 | 12.51 | 12.49 | 12.50 | - | -0.24% | 1,700 |
| Dec 10, 2024 | 12.71 | 12.71 | 12.53 | 12.53 | - | -0.48% | 3,100 |
| Dec 9, 2024 | 12.57 | 12.59 | 12.57 | 12.59 | - | -0.63% | 6,200 |
| Dec 6, 2024 | 12.73 | 12.74 | 12.67 | 12.67 | - | -0.08% | 3,000 |
| Dec 5, 2024 | 12.75 | 12.76 | 12.68 | 12.68 | - | -0.86% | 9,000 |
| Dec 4, 2024 | 12.80 | 12.82 | 12.79 | 12.79 | - | 0.08% | 2,800 |
| Dec 3, 2024 | 12.87 | 12.87 | 12.76 | 12.78 | - | -0.39% | 10,800 |
| Dec 2, 2024 | 12.84 | 12.84 | 12.83 | 12.83 | - | -0.08% | 200 |
| Nov 29, 2024 | 12.87 | 12.87 | 12.84 | 12.84 | - | -0.77% | 2,800 |
| Nov 28, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | - | - | - |
| Nov 27, 2024 | 13.01 | 13.01 | 12.94 | 12.94 | - | -0.46% | 10,400 |
| Nov 26, 2024 | 13.10 | 13.10 | 12.97 | 13.00 | - | 0.15% | 1,500 |
| Nov 25, 2024 | 12.88 | 12.98 | 12.88 | 12.98 | - | 0.54% | 900 |
| Nov 22, 2024 | 12.86 | 12.91 | 12.85 | 12.91 | - | 1.41% | 19,600 |
| Nov 21, 2024 | 12.65 | 12.75 | 12.65 | 12.73 | - | 1.35% | 1,800 |
| Nov 20, 2024 | 12.53 | 12.56 | 12.52 | 12.56 | - | -0.16% | 17,300 |
| Nov 19, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | - | -0.40% | 500 |
| Nov 18, 2024 | 12.65 | 12.66 | 12.63 | 12.63 | - | -0.71% | 2,900 |
| Nov 15, 2024 | 12.73 | 12.74 | 12.70 | 12.72 | - | -0.63% | 26,900 |
| Nov 14, 2024 | 12.90 | 12.90 | 12.78 | 12.80 | - | -1.31% | 5,000 |
| Nov 13, 2024 | 12.98 | 12.98 | 12.97 | 12.97 | - | 0.54% | 800 |
| Nov 12, 2024 | 12.98 | 12.98 | 12.85 | 12.90 | - | -0.46% | 7,200 |
| Nov 11, 2024 | 12.99 | 13.01 | 12.96 | 12.96 | - | 0.70% | 11,800 |
| Nov 8, 2024 | 12.78 | 12.87 | 12.78 | 12.87 | - | 0.98% | 400 |
| Nov 7, 2024 | 12.84 | 12.84 | 12.74 | 12.75 | - | -1.12% | 10,900 |
| Nov 6, 2024 | 12.71 | 12.89 | 12.71 | 12.89 | - | 6.00% | 5,700 |
| Nov 5, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | - | - | - |
| Nov 4, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | - | -0.65% | 100 |
| Nov 1, 2024 | 12.28 | 12.28 | 12.24 | 12.24 | - | 0.25% | 300 |
| Oct 31, 2024 | 12.21 | 12.22 | 12.19 | 12.21 | - | -1.53% | 1,500 |
| Oct 30, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | - | -0.32% | 100 |
| Oct 29, 2024 | 12.35 | 12.44 | 12.35 | 12.44 | - | 0.40% | 18,800 |
| Oct 28, 2024 | 12.42 | 12.42 | 12.39 | 12.39 | - | 0.41% | 3,100 |
| Oct 25, 2024 | 12.35 | 12.35 | 12.34 | 12.34 | - | 0.16% | 200 |
| Oct 24, 2024 | 12.34 | 12.34 | 12.32 | 12.32 | - | -0.56% | 300 |
| Oct 23, 2024 | 12.40 | 12.40 | 12.39 | 12.39 | - | -0.40% | 57,400 |
| Oct 22, 2024 | 12.44 | 12.45 | 12.44 | 12.44 | - | -1.35% | 1,400 |
| Oct 21, 2024 | 12.66 | 12.68 | 12.59 | 12.61 | - | -0.39% | 6,100 |
| Oct 18, 2024 | 12.67 | 12.67 | 12.65 | 12.66 | - | 0.32% | 400 |
| Oct 17, 2024 | 12.62 | 12.63 | 12.61 | 12.62 | - | - | 600 |
| Oct 16, 2024 | 12.63 | 12.65 | 12.62 | 12.62 | - | 0.16% | 10,100 |
| Oct 15, 2024 | 12.82 | 12.82 | 12.58 | 12.60 | - | 0.32% | 800 |
| Oct 11, 2024 | 12.52 | 12.56 | 12.52 | 12.56 | - | 2.36% | 3,300 |
| Oct 10, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | - | -0.16% | 100 |
| Oct 9, 2024 | 12.21 | 12.29 | 12.21 | 12.29 | - | 1.15% | 700 |
| Oct 8, 2024 | 12.12 | 12.15 | 12.12 | 12.15 | - | 0.66% | 1,200 |
| Oct 7, 2024 | 12.06 | 12.07 | 12.06 | 12.07 | - | 0.42% | 300 |
| Oct 4, 2024 | 12.03 | 12.04 | 12.02 | 12.02 | - | 0.75% | 300 |
| Oct 3, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | - | -0.17% | 100 |
| Oct 2, 2024 | 11.98 | 11.99 | 11.95 | 11.95 | - | -0.67% | 4,100 |
| Oct 1, 2024 | 11.98 | 12.03 | 11.95 | 12.03 | - | - | 27,800 |
| Sep 30, 2024 | 11.99 | 12.03 | 11.97 | 12.03 | - | 0.17% | 1,300 |
| Sep 27, 2024 | 12.05 | 12.05 | 12.01 | 12.01 | - | -0.33% | 200 |
| Sep 26, 2024 | 12.06 | 12.06 | 12.04 | 12.05 | - | 0.58% | 2,400 |
| Sep 25, 2024 | 11.93 | 11.98 | 11.93 | 11.98 | - | 0.08% | 200 |
| Sep 24, 2024 | 11.99 | 11.99 | 11.97 | 11.97 | - | -0.17% | 10,900 |
| Sep 23, 2024 | 11.90 | 11.99 | 11.90 | 11.99 | - | 0.08% | 1,500 |
| Sep 20, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | - | -0.25% | 100 |
| Sep 19, 2024 | 12.02 | 12.02 | 12.01 | 12.01 | - | 1.18% | 1,900 |
| Sep 18, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | - | 0.08% | 200 |
| Sep 17, 2024 | 11.87 | 11.90 | 11.86 | 11.86 | - | 0.94% | 2,200 |
| Sep 16, 2024 | 11.78 | 11.78 | 11.75 | 11.75 | - | 0.34% | 1,200 |
| Sep 13, 2024 | 11.68 | 11.73 | 11.68 | 11.71 | - | 1.83% | 3,300 |