Harvest Canadian Equity Income Leaders ETF (TSX:HLIF)
Canada · Delayed Price · Currency is CAD 10.00
+0.05 (0.50%)
Aug 12, 2025, 4:00 PM EDT
TSX:HLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 9.97 | 10.01 | 9.97 | 10.00 | - | 0.50% | 3,200 |
| Aug 11, 2025 | 9.95 | 9.96 | 9.94 | 9.95 | - | 0.10% | 3,000 |
| Aug 8, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | - | -0.35% | 200 |
| Aug 7, 2025 | 10.00 | 10.01 | 9.98 | 9.98 | - | -0.55% | 3,300 |
| Aug 6, 2025 | 10.03 | 10.07 | 10.03 | 10.03 | - | - | 2,800 |
| Aug 5, 2025 | 10.04 | 10.06 | 10.02 | 10.03 | - | 0.40% | 8,800 |
| Aug 1, 2025 | 9.97 | 9.99 | 9.93 | 9.99 | - | -0.45% | 5,500 |
| Jul 31, 2025 | 10.07 | 10.07 | 10.02 | 10.04 | - | -1.04% | 8,300 |
| Jul 30, 2025 | 10.13 | 10.15 | 10.12 | 10.14 | - | 0.10% | 600 |
| Jul 29, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | - | 0.15% | 5,600 |
| Jul 28, 2025 | 10.12 | 10.12 | 10.09 | 10.12 | - | -0.05% | 500 |
| Jul 25, 2025 | 10.11 | 10.12 | 10.10 | 10.12 | - | 0.15% | 1,600 |
| Jul 24, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | - | -0.05% | 3,600 |
| Jul 23, 2025 | 10.14 | 10.14 | 10.11 | 10.11 | - | 0.50% | 1,400 |
| Jul 22, 2025 | 10.02 | 10.06 | 10.02 | 10.06 | - | 0.55% | 7,700 |
| Jul 21, 2025 | 10.01 | 10.03 | 10.01 | 10.01 | - | -0.15% | 7,700 |
| Jul 18, 2025 | 10.05 | 10.05 | 10.02 | 10.02 | - | - | 1,600 |
| Jul 17, 2025 | 9.98 | 10.04 | 9.96 | 10.02 | - | 0.45% | 3,800 |
| Jul 16, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | - | -0.15% | 11,800 |
| Jul 15, 2025 | 10.00 | 10.00 | 9.97 | 9.99 | - | 0.10% | 6,100 |
| Jul 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | - | - | 200 |
| Jul 11, 2025 | 9.96 | 9.98 | 9.96 | 9.98 | - | 0.10% | 1,300 |
| Jul 10, 2025 | 9.95 | 9.97 | 9.95 | 9.97 | - | 0.10% | 118,700 |
| Jul 9, 2025 | 9.94 | 9.96 | 9.94 | 9.96 | - | 0.20% | 3,100 |
| Jul 8, 2025 | 9.92 | 9.94 | 9.91 | 9.94 | - | 0.45% | 3,000 |
| Jul 7, 2025 | 9.97 | 9.97 | 9.89 | 9.90 | - | -0.25% | 20,200 |
| Jul 4, 2025 | 9.93 | 9.93 | 9.92 | 9.92 | - | -0.10% | 200 |
| Jul 3, 2025 | 9.94 | 9.94 | 9.89 | 9.93 | - | 0.20% | 1,700 |
| Jul 2, 2025 | 9.89 | 9.92 | 9.86 | 9.91 | - | 0.51% | 2,000 |
| Jun 30, 2025 | 9.83 | 9.86 | 9.80 | 9.86 | - | 0.10% | 10,700 |
| Jun 27, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | - | - | 7,000 |
| Jun 26, 2025 | 9.85 | 9.87 | 9.84 | 9.85 | - | 0.20% | 2,900 |
| Jun 25, 2025 | 9.81 | 9.83 | 9.81 | 9.83 | - | -0.41% | 4,000 |
| Jun 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | - | 0.10% | 200 |
| Jun 23, 2025 | 9.84 | 9.87 | 9.84 | 9.86 | - | 0.31% | 2,600 |
| Jun 20, 2025 | 9.83 | 9.84 | 9.83 | 9.83 | - | -0.20% | 2,800 |
| Jun 19, 2025 | 9.82 | 9.85 | 9.81 | 9.85 | - | 0.31% | 600 |
| Jun 18, 2025 | 9.84 | 9.84 | 9.82 | 9.82 | - | 0.05% | 4,000 |
| Jun 17, 2025 | 9.82 | 9.82 | 9.80 | 9.82 | - | -0.46% | 6,400 |
| Jun 16, 2025 | 9.88 | 9.88 | 9.84 | 9.86 | - | 0.31% | 2,300 |
| Jun 13, 2025 | 9.82 | 9.84 | 9.81 | 9.83 | - | 0.10% | 1,000 |
| Jun 12, 2025 | 9.80 | 9.82 | 9.80 | 9.82 | - | 0.41% | 6,000 |
| Jun 11, 2025 | 9.80 | 9.81 | 9.78 | 9.78 | - | -0.20% | 19,100 |
| Jun 10, 2025 | 9.80 | 9.82 | 9.80 | 9.80 | - | 0.20% | 7,700 |
| Jun 9, 2025 | 9.77 | 9.80 | 9.76 | 9.78 | - | 0.20% | 2,600 |
| Jun 6, 2025 | 9.78 | 9.79 | 9.76 | 9.76 | - | - | 3,100 |
| Jun 5, 2025 | 9.74 | 9.76 | 9.74 | 9.76 | - | - | 11,500 |
| Jun 4, 2025 | 9.79 | 9.79 | 9.75 | 9.76 | - | -0.31% | 14,100 |
| Jun 3, 2025 | 9.79 | 9.80 | 9.79 | 9.79 | - | 0.26% | 12,800 |
| Jun 2, 2025 | 9.72 | 9.77 | 9.72 | 9.77 | - | 0.26% | 7,200 |