Harvest Canadian Equity Income Leaders ETF (TSX: HLIF)
Canada
· Delayed Price · Currency is CAD 9.36
-0.03 (-0.32%)
Feb 5, 2025, 9:54 AM EST
TSX:HLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 9.37 | 9.37 | 9.36 | 9.36 | - | -0.32% | 400 |
| Feb 4, 2025 | 9.39 | 9.42 | 9.39 | 9.39 | - | 0.21% | 4,800 |
| Feb 3, 2025 | 9.12 | 9.39 | 9.11 | 9.37 | - | -1.11% | 43,400 |
| Jan 31, 2025 | 9.52 | 9.54 | 9.47 | 9.48 | - | -1.20% | 35,500 |
| Jan 30, 2025 | 9.58 | 9.62 | 9.58 | 9.59 | - | 0.63% | 3,500 |
| Jan 29, 2025 | 9.55 | 9.55 | 9.53 | 9.53 | - | - | 7,500 |
| Jan 28, 2025 | 9.52 | 9.53 | 9.52 | 9.53 | - | -0.37% | 300 |
| Jan 27, 2025 | 9.49 | 9.57 | 9.49 | 9.57 | - | 0.16% | 200 |
| Jan 24, 2025 | 9.53 | 9.55 | 9.53 | 9.55 | - | 0.10% | 200 |
| Jan 23, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | 0.21% | 500 |
| Jan 22, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | - | - | - |
| Jan 21, 2025 | 9.52 | 9.54 | 9.52 | 9.52 | - | -0.16% | 3,800 |
| Jan 20, 2025 | 9.53 | 9.56 | 9.53 | 9.54 | - | 0.32% | 4,000 |
| Jan 17, 2025 | 9.50 | 9.52 | 9.49 | 9.51 | - | 0.48% | 16,300 |
| Jan 16, 2025 | 9.43 | 9.46 | 9.41 | 9.46 | - | 0.21% | 14,200 |
| Jan 15, 2025 | 9.45 | 9.46 | 9.44 | 9.44 | - | 0.75% | 7,800 |
| Jan 14, 2025 | 9.38 | 9.38 | 9.37 | 9.37 | - | -0.48% | 1,200 |
| Jan 13, 2025 | 9.42 | 9.44 | 9.42 | 9.42 | - | -0.37% | 5,700 |
| Jan 10, 2025 | 9.44 | 9.45 | 9.44 | 9.45 | - | -0.84% | 1,200 |
| Jan 9, 2025 | 9.53 | 9.53 | 9.51 | 9.53 | - | - | 2,300 |
| Jan 8, 2025 | 9.55 | 9.55 | 9.52 | 9.53 | - | -0.10% | 3,800 |
| Jan 7, 2025 | 9.57 | 9.58 | 9.54 | 9.54 | - | -0.31% | 4,000 |
| Jan 6, 2025 | 9.56 | 9.58 | 9.56 | 9.57 | - | 0.21% | 2,700 |
| Jan 3, 2025 | 9.55 | 9.56 | 9.54 | 9.55 | - | 0.74% | 5,200 |
| Jan 2, 2025 | 9.51 | 9.53 | 9.48 | 9.48 | - | -0.11% | 2,600 |
| Dec 31, 2024 | 9.48 | 9.49 | 9.46 | 9.49 | - | -0.11% | 5,400 |
| Dec 30, 2024 | 9.49 | 9.51 | 9.49 | 9.50 | - | -0.11% | 2,600 |
| Dec 27, 2024 | 9.48 | 9.55 | 9.48 | 9.51 | - | -0.21% | 500 |
| Dec 24, 2024 | 9.50 | 9.53 | 9.50 | 9.53 | - | 0.58% | 3,100 |
| Dec 23, 2024 | 9.45 | 9.48 | 9.45 | 9.48 | - | -0.05% | 500 |
| Dec 20, 2024 | 9.39 | 9.49 | 9.39 | 9.48 | - | 0.53% | 3,000 |
| Dec 19, 2024 | 9.42 | 9.43 | 9.42 | 9.43 | - | -1.15% | 4,200 |
| Dec 18, 2024 | 9.57 | 9.57 | 9.54 | 9.54 | - | -0.52% | 3,400 |
| Dec 17, 2024 | 9.57 | 9.60 | 9.57 | 9.59 | - | -0.57% | 1,600 |
| Dec 16, 2024 | 9.69 | 9.69 | 9.64 | 9.65 | - | -0.36% | 3,600 |
| Dec 13, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | - | -0.31% | 4,400 |
| Dec 12, 2024 | 9.47 | 9.71 | 9.45 | 9.71 | - | -0.82% | 15,100 |
| Dec 11, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | - | -0.10% | - |
| Dec 10, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.41% | 200 |
| Dec 9, 2024 | 9.90 | 9.90 | 9.84 | 9.84 | - | -0.25% | 15,300 |
| Dec 6, 2024 | 9.93 | 9.93 | 9.87 | 9.87 | - | 0.05% | 1,600 |
| Dec 5, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | - | - | - |
| Dec 4, 2024 | 9.88 | 9.88 | 9.83 | 9.86 | - | -0.10% | 8,600 |
| Dec 3, 2024 | 9.88 | 9.88 | 9.87 | 9.87 | - | - | 400 |
| Dec 2, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | - | -0.20% | 3,100 |
| Nov 29, 2024 | 9.82 | 9.89 | 9.82 | 9.89 | - | 0.05% | 5,100 |
| Nov 28, 2024 | 9.91 | 9.91 | 9.89 | 9.89 | - | 0.10% | 4,000 |
| Nov 27, 2024 | 9.86 | 9.90 | 9.86 | 9.88 | - | 0.36% | 11,500 |
| Nov 26, 2024 | 9.88 | 9.88 | 9.82 | 9.84 | - | -0.61% | 4,900 |
| Nov 25, 2024 | 9.89 | 9.92 | 9.89 | 9.90 | - | 0.20% | 9,100 |
| Nov 22, 2024 | 9.90 | 9.91 | 9.88 | 9.88 | - | -0.10% | 65,400 |
| Nov 21, 2024 | 9.82 | 9.89 | 9.82 | 9.89 | - | 1.23% | 6,400 |
| Nov 20, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | - | 0.21% | - |
| Nov 19, 2024 | 9.71 | 9.75 | 9.71 | 9.75 | - | - | 2,600 |
| Nov 18, 2024 | 9.73 | 9.78 | 9.73 | 9.75 | - | 0.21% | 1,200 |
| Nov 15, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | - | -0.10% | 1,700 |
| Nov 14, 2024 | 9.67 | 9.75 | 9.67 | 9.74 | - | 0.52% | 5,900 |
| Nov 13, 2024 | 9.71 | 9.71 | 9.67 | 9.69 | - | 0.10% | 7,600 |
| Nov 12, 2024 | 9.72 | 9.72 | 9.65 | 9.68 | - | -0.31% | 8,900 |
| Nov 11, 2024 | 9.72 | 9.76 | 9.71 | 9.71 | - | 0.41% | 12,000 |
| Nov 8, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | - | -0.10% | 200 |
| Nov 7, 2024 | 9.67 | 9.68 | 9.66 | 9.68 | - | 0.73% | 6,000 |
| Nov 6, 2024 | 9.62 | 9.63 | 9.57 | 9.61 | - | 0.10% | 41,300 |
| Nov 5, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.63% | 400 |
| Nov 4, 2024 | 9.48 | 9.56 | 9.48 | 9.54 | - | 0.42% | 2,800 |
| Nov 1, 2024 | 9.50 | 9.50 | 9.48 | 9.50 | - | - | 16,300 |
| Oct 31, 2024 | 9.51 | 9.51 | 9.49 | 9.50 | - | -1.14% | 900 |
| Oct 30, 2024 | 9.63 | 9.63 | 9.61 | 9.61 | - | -0.10% | 4,800 |
| Oct 29, 2024 | 9.68 | 9.68 | 9.60 | 9.62 | - | -0.72% | 7,100 |
| Oct 28, 2024 | 9.71 | 9.71 | 9.69 | 9.69 | - | 0.10% | 3,500 |
| Oct 25, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | - | 0.52% | 2,000 |
| Oct 24, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | - | -0.52% | 3,600 |
| Oct 23, 2024 | 9.71 | 9.71 | 9.67 | 9.68 | - | -0.41% | 700 |
| Oct 22, 2024 | 9.70 | 9.72 | 9.67 | 9.72 | - | -0.41% | 5,600 |
| Oct 21, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | - | - | 1,000 |
| Oct 18, 2024 | 9.75 | 9.76 | 9.75 | 9.76 | - | 0.41% | 500 |
| Oct 17, 2024 | 9.71 | 9.72 | 9.71 | 9.72 | - | 0.21% | 6,000 |
| Oct 16, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | - | 0.73% | 200 |
| Oct 15, 2024 | 9.59 | 9.63 | 9.59 | 9.63 | - | 0.31% | 6,500 |
| Oct 11, 2024 | 9.61 | 9.62 | 9.60 | 9.60 | - | 0.63% | 12,800 |
| Oct 10, 2024 | 9.55 | 9.55 | 9.54 | 9.54 | - | 0.21% | 1,300 |
| Oct 9, 2024 | 9.51 | 9.52 | 9.51 | 9.52 | - | 0.16% | 4,100 |
| Oct 8, 2024 | 9.48 | 9.51 | 9.48 | 9.51 | - | -0.05% | 8,500 |
| Oct 7, 2024 | 9.54 | 9.55 | 9.51 | 9.51 | - | -0.52% | 4,600 |
| Oct 4, 2024 | 9.55 | 9.57 | 9.55 | 9.56 | - | 0.63% | 4,100 |
| Oct 3, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.31% | 11,700 |
| Oct 2, 2024 | 9.42 | 9.56 | 9.42 | 9.53 | - | 0.21% | 13,300 |
| Oct 1, 2024 | 9.47 | 9.52 | 9.46 | 9.51 | - | 0.21% | 13,600 |
| Sep 30, 2024 | 9.48 | 9.49 | 9.46 | 9.49 | - | 0.05% | 1,700 |
| Sep 27, 2024 | 9.48 | 9.50 | 9.48 | 9.49 | - | -0.26% | 13,800 |
| Sep 26, 2024 | 9.53 | 9.53 | 9.51 | 9.51 | - | 0.42% | 15,800 |
| Sep 25, 2024 | 9.48 | 9.49 | 9.46 | 9.47 | - | -0.21% | 12,200 |
| Sep 24, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | - | 0.21% | 9,000 |
| Sep 23, 2024 | 9.48 | 9.48 | 9.46 | 9.47 | - | 0.21% | 13,400 |
| Sep 20, 2024 | 9.44 | 9.45 | 9.42 | 9.45 | - | - | 3,100 |
| Sep 19, 2024 | 9.47 | 9.47 | 9.45 | 9.45 | - | 0.21% | 3,500 |
| Sep 18, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | - | -0.16% | 600 |
| Sep 17, 2024 | 9.45 | 9.46 | 9.44 | 9.45 | - | -0.05% | 5,500 |
| Sep 16, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | - | 0.53% | 700 |
| Sep 13, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.43% | 2,500 |