Harvest Canadian Equity Income Leaders ETF (TSX:HLIF)
Canada
· Delayed Price · Currency is CAD 9.55
+0.05 (0.53%)
May 8, 2025, 4:00 PM EDT
TSX:HLIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 9.58 | 9.58 | 9.56 | 9.56 | - | 0.10% | 100 |
| May 8, 2025 | 9.57 | 9.58 | 9.55 | 9.55 | - | 0.53% | 17,604 |
| May 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.37% | 4,500 |
| May 6, 2025 | 9.46 | 9.47 | 9.45 | 9.47 | - | 0.11% | 4,400 |
| May 5, 2025 | 9.50 | 9.50 | 9.44 | 9.46 | - | -0.37% | 3,800 |
| May 2, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | -0.05% | 1,500 |
| May 1, 2025 | 9.47 | 9.51 | 9.47 | 9.50 | - | 0.37% | 5,300 |
| Apr 30, 2025 | 9.46 | 9.46 | 9.43 | 9.46 | - | -0.63% | 7,900 |
| Apr 29, 2025 | 9.50 | 9.53 | 9.50 | 9.52 | - | 0.63% | 1,300 |
| Apr 28, 2025 | 9.45 | 9.46 | 9.45 | 9.46 | - | 0.75% | 500 |
| Apr 25, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | -0.16% | 100 |
| Apr 24, 2025 | 9.36 | 9.41 | 9.36 | 9.41 | - | 0.70% | 2,900 |
| Apr 23, 2025 | 9.35 | 9.35 | 9.34 | 9.34 | - | -0.05% | 1,700 |
| Apr 22, 2025 | 9.32 | 9.35 | 9.32 | 9.35 | - | 1.14% | 10,100 |
| Apr 21, 2025 | 9.25 | 9.25 | 9.24 | 9.24 | - | -0.43% | 3,800 |
| Apr 17, 2025 | 9.26 | 9.32 | 9.26 | 9.28 | - | 1.09% | 8,100 |
| Apr 16, 2025 | 9.27 | 9.27 | 9.18 | 9.18 | - | -0.33% | 2,200 |
| Apr 15, 2025 | 9.21 | 9.23 | 9.18 | 9.21 | - | 0.71% | 4,600 |
| Apr 14, 2025 | 9.08 | 9.17 | 9.08 | 9.15 | - | 1.27% | 4,500 |
| Apr 11, 2025 | 8.99 | 9.03 | 8.99 | 9.03 | - | 2.27% | 300 |
| Apr 10, 2025 | 9.07 | 9.07 | 8.82 | 8.83 | - | -2.65% | 4,000 |
| Apr 9, 2025 | 8.72 | 9.08 | 8.69 | 9.07 | - | 3.07% | 26,700 |
| Apr 8, 2025 | 9.11 | 9.11 | 8.79 | 8.80 | - | -2.22% | 5,000 |
| Apr 7, 2025 | 8.89 | 9.04 | 8.88 | 9.00 | - | -1.75% | 8,900 |
| Apr 4, 2025 | 9.43 | 9.43 | 9.16 | 9.16 | - | -3.88% | 9,600 |
| Apr 3, 2025 | 9.56 | 9.59 | 9.53 | 9.53 | - | -0.83% | 10,400 |
| Apr 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | -0.05% | 200 |
| Apr 1, 2025 | 9.61 | 9.62 | 9.61 | 9.62 | - | 0.37% | 3,600 |
| Mar 31, 2025 | 9.61 | 9.62 | 9.58 | 9.58 | - | -0.21% | 12,200 |
| Mar 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -0.31% | 300 |
| Mar 27, 2025 | 9.61 | 9.64 | 9.61 | 9.63 | - | - | 4,100 |
| Mar 26, 2025 | 9.65 | 9.65 | 9.63 | 9.63 | - | -0.21% | 5,300 |
| Mar 25, 2025 | 9.68 | 9.68 | 9.65 | 9.65 | - | 0.10% | 2,000 |
| Mar 24, 2025 | 9.64 | 9.65 | 9.64 | 9.64 | - | 0.73% | 2,500 |
| Mar 21, 2025 | 9.58 | 9.58 | 9.57 | 9.57 | - | -0.10% | 3,000 |
| Mar 20, 2025 | 9.56 | 9.61 | 9.56 | 9.58 | - | -0.10% | 600 |
| Mar 19, 2025 | 9.54 | 9.59 | 9.54 | 9.59 | - | 0.84% | 3,900 |
| Mar 18, 2025 | 9.50 | 9.51 | 9.50 | 9.51 | - | -0.21% | 400 |
| Mar 17, 2025 | 9.52 | 9.54 | 9.52 | 9.53 | - | 0.42% | 4,700 |
| Mar 14, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | 0.96% | 1,100 |
| Mar 13, 2025 | 9.40 | 9.40 | 9.38 | 9.40 | - | -0.74% | 1,600 |
| Mar 12, 2025 | 9.42 | 9.48 | 9.42 | 9.47 | - | 0.21% | 2,500 |
| Mar 11, 2025 | 9.51 | 9.51 | 9.45 | 9.45 | - | -0.58% | 1,000 |
| Mar 10, 2025 | 9.52 | 9.52 | 9.51 | 9.51 | - | 0.16% | 6,800 |
| Mar 7, 2025 | 9.47 | 9.49 | 9.47 | 9.49 | - | 1.17% | 900 |
| Mar 6, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | - | -0.21% | 300 |
| Mar 5, 2025 | 9.40 | 9.40 | 9.37 | 9.40 | - | 0.32% | 4,700 |
| Mar 4, 2025 | 9.29 | 9.37 | 9.29 | 9.37 | - | -0.64% | 1,800 |
| Mar 3, 2025 | 9.46 | 9.46 | 9.43 | 9.43 | - | -0.42% | 4,700 |
| Feb 28, 2025 | 9.46 | 9.47 | 9.46 | 9.47 | - | -0.37% | 4,400 |