Harvest Canadian Equity Income Leaders ETF (TSX:HLIF)
Canada · Delayed Price · Currency is CAD 10.57
+0.02 (0.14%)
Oct 1, 2025, 3:58 PM EDT
TSX:HLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 10.53 | 10.59 | 10.53 | 10.57 | 10.57 | 0.14% | 6,812 |
| Sep 30, 2025 | 10.52 | 10.56 | 10.52 | 10.56 | 10.56 | 0.29% | 1,900 |
| Sep 29, 2025 | 10.53 | 10.54 | 10.51 | 10.53 | 10.53 | -0.52% | 2,900 |
| Sep 26, 2025 | 10.57 | 10.58 | 10.57 | 10.58 | 10.52 | 0.38% | 700 |
| Sep 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.48 | 0.14% | 300 |
| Sep 24, 2025 | 10.54 | 10.55 | 10.53 | 10.53 | 10.47 | 0.38% | 1,500 |
| Sep 23, 2025 | 10.52 | 10.52 | 10.48 | 10.49 | 10.43 | 0.14% | 4,200 |
| Sep 22, 2025 | 10.43 | 10.48 | 10.42 | 10.47 | 10.41 | 0.19% | 15,400 |
| Sep 19, 2025 | 10.44 | 10.45 | 10.41 | 10.45 | 10.39 | 0.24% | 3,200 |
| Sep 18, 2025 | 10.42 | 10.45 | 10.42 | 10.43 | 10.37 | 0.05% | 3,500 |
| Sep 17, 2025 | 10.45 | 10.45 | 10.42 | 10.42 | 10.36 | - | 2,900 |
| Sep 16, 2025 | 10.43 | 10.44 | 10.41 | 10.42 | 10.36 | -0.10% | 6,500 |
| Sep 15, 2025 | 10.45 | 10.45 | 10.42 | 10.43 | 10.37 | -0.05% | 7,600 |
| Sep 12, 2025 | 10.45 | 10.45 | 10.42 | 10.44 | 10.38 | - | 4,400 |
| Sep 11, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.38 | 0.48% | 700 |
| Sep 10, 2025 | 10.37 | 10.39 | 10.37 | 10.39 | 10.33 | 0.34% | 5,500 |
| Sep 9, 2025 | 10.36 | 10.36 | 10.35 | 10.35 | 10.29 | 0.44% | 2,400 |
| Sep 8, 2025 | 10.32 | 10.32 | 10.26 | 10.31 | 10.25 | -0.05% | 2,300 |
| Sep 5, 2025 | 10.32 | 10.32 | 10.30 | 10.31 | 10.25 | - | 3,100 |
| Sep 4, 2025 | 10.29 | 10.31 | 10.29 | 10.31 | 10.25 | 0.44% | 5,500 |
| Sep 3, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 10.21 | 0.20% | 400 |
| Sep 2, 2025 | 10.22 | 10.25 | 10.20 | 10.25 | 10.19 | -0.24% | 2,300 |
| Aug 29, 2025 | 10.29 | 10.29 | 10.25 | 10.27 | 10.21 | -0.24% | 9,900 |
| Aug 28, 2025 | 10.28 | 10.30 | 10.27 | 10.30 | 10.18 | -0.19% | 12,900 |
| Aug 27, 2025 | 10.30 | 10.33 | 10.30 | 10.32 | 10.20 | 0.39% | 1,100 |
| Aug 26, 2025 | 10.26 | 10.28 | 10.24 | 10.28 | 10.16 | 0.24% | 21,900 |
| Aug 25, 2025 | 10.27 | 10.27 | 10.23 | 10.25 | 10.14 | -0.34% | 7,100 |
| Aug 22, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.17 | 0.54% | 1,100 |
| Aug 21, 2025 | 10.19 | 10.23 | 10.17 | 10.23 | 10.12 | 0.44% | 3,600 |
| Aug 20, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.07 | 0.25% | 1,900 |
| Aug 19, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.05 | 0.49% | 2,800 |
| Aug 18, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 10.00 | -0.10% | 1,200 |
| Aug 15, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.01 | 0.30% | 1,300 |
| Aug 14, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.98 | 0.20% | 700 |
| Aug 13, 2025 | 10.01 | 10.07 | 10.01 | 10.07 | 9.96 | 0.70% | 10,200 |
| Aug 12, 2025 | 9.97 | 10.01 | 9.97 | 10.00 | 9.89 | 0.50% | 3,200 |
| Aug 11, 2025 | 9.95 | 9.96 | 9.94 | 9.95 | 9.84 | 0.10% | 3,000 |
| Aug 8, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.83 | -0.35% | 200 |
| Aug 7, 2025 | 10.00 | 10.01 | 9.98 | 9.98 | 9.86 | -0.55% | 3,300 |
| Aug 6, 2025 | 10.03 | 10.07 | 10.03 | 10.03 | 9.92 | - | 2,800 |
| Aug 5, 2025 | 10.04 | 10.06 | 10.02 | 10.03 | 9.92 | 0.40% | 8,800 |
| Aug 1, 2025 | 9.97 | 9.99 | 9.93 | 9.99 | 9.88 | -0.45% | 5,500 |
| Jul 31, 2025 | 10.07 | 10.07 | 10.02 | 10.04 | 9.92 | -1.04% | 8,300 |
| Jul 30, 2025 | 10.13 | 10.15 | 10.12 | 10.14 | 9.97 | 0.10% | 600 |
| Jul 29, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 9.96 | 0.15% | 5,600 |
| Jul 28, 2025 | 10.12 | 10.12 | 10.09 | 10.12 | 9.95 | -0.05% | 500 |
| Jul 25, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | 9.95 | 0.15% | 1,600 |
| Jul 24, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | 9.94 | -0.05% | 3,600 |
| Jul 23, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | 9.94 | 0.50% | 1,400 |
| Jul 22, 2025 | 10.02 | 10.06 | 10.02 | 10.06 | 9.89 | 0.55% | 7,700 |