Harvest Energy Leaders Plus Income ETF (TSX:HPF)
Canada · Delayed Price · Currency is CAD 4.040
-0.010 (-0.25%)
Mar 30, 2026, 3:59 PM EST
TSX:HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4.06 | 4.11 | 4.06 | 4.10 | - | 1.23% | 70,487 |
| Mar 27, 2026 | 3.98 | 4.06 | 3.98 | 4.05 | 4.05 | 1.25% | 31,828 |
| Mar 26, 2026 | 3.95 | 4.01 | 3.95 | 4.00 | 4.00 | 1.52% | 126,182 |
| Mar 25, 2026 | 3.87 | 3.95 | 3.87 | 3.94 | 3.94 | 0.64% | 27,246 |
| Mar 24, 2026 | 3.86 | 3.95 | 3.86 | 3.92 | 3.92 | 1.56% | 39,665 |
| Mar 23, 2026 | 3.81 | 3.87 | 3.75 | 3.86 | 3.86 | -0.64% | 74,292 |
| Mar 20, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | 0.26% | 63,181 |
| Mar 19, 2026 | 3.85 | 3.89 | 3.84 | 3.87 | 3.87 | 1.84% | 19,368 |
| Mar 18, 2026 | 3.79 | 3.81 | 3.79 | 3.80 | 3.80 | 0.26% | 17,552 |
| Mar 17, 2026 | 3.77 | 3.81 | 3.77 | 3.79 | 3.79 | 1.07% | 24,096 |
| Mar 16, 2026 | 3.75 | 3.76 | 3.70 | 3.75 | 3.75 | 0.54% | 22,336 |
| Mar 13, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | 0.40% | 5,272 |
| Mar 12, 2026 | 3.65 | 3.74 | 3.65 | 3.72 | 3.72 | 1.50% | 15,177 |
| Mar 11, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 2.23% | 5,161 |
| Mar 10, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.58 | -0.56% | 2,147 |
| Mar 9, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -0.55% | 54,361 |
| Mar 6, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 1.26% | 19,094 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | 0.28% | 11,635 |
| Mar 4, 2026 | 3.56 | 3.57 | 3.54 | 3.57 | 3.57 | 0.42% | 11,861 |
| Mar 3, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -1.39% | 26,308 |
| Mar 2, 2026 | 3.59 | 3.62 | 3.57 | 3.60 | 3.60 | 2.13% | 34,258 |
| Feb 27, 2026 | 3.53 | 3.53 | 3.48 | 3.53 | 3.53 | 1.00% | 21,335 |
| Feb 26, 2026 | 3.46 | 3.51 | 3.45 | 3.49 | 3.47 | 0.14% | 7,339 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.46 | 3.49 | 3.46 | -0.43% | 27,590 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.47 | 3.50 | 3.47 | 0.57% | 36,439 |
| Feb 23, 2026 | 3.50 | 3.51 | 3.48 | 3.48 | 3.46 | 0.14% | 30,759 |
| Feb 20, 2026 | 3.47 | 3.49 | 3.47 | 3.48 | 3.45 | -0.43% | 19,461 |
| Feb 19, 2026 | 3.47 | 3.51 | 3.47 | 3.49 | 3.47 | 1.16% | 16,348 |
| Feb 18, 2026 | 3.41 | 3.45 | 3.41 | 3.45 | 3.43 | 2.07% | 5,711 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.36 | -1.31% | 7,435 |
| Feb 13, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.40 | 1.03% | 8,493 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.36 | 3.39 | 3.37 | -1.45% | 16,164 |
| Feb 11, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.42 | 2.38% | 18,954 |
| Feb 10, 2026 | 3.37 | 3.38 | 3.36 | 3.36 | 3.34 | -0.59% | 5,223 |
| Feb 9, 2026 | 3.36 | 3.39 | 3.36 | 3.38 | 3.36 | 0.60% | 21,582 |
| Feb 6, 2026 | 3.32 | 3.37 | 3.32 | 3.36 | 3.34 | 1.51% | 21,237 |
| Feb 5, 2026 | 3.32 | 3.32 | 3.29 | 3.31 | 3.29 | -1.19% | 12,143 |
| Feb 4, 2026 | 3.28 | 3.35 | 3.28 | 3.35 | 3.33 | 1.82% | 6,723 |
| Feb 3, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.27 | 2.17% | 9,390 |
| Feb 2, 2026 | 3.21 | 3.23 | 3.21 | 3.22 | 3.20 | 0.31% | 9,599 |
| Jan 30, 2026 | 3.26 | 3.26 | 3.21 | 3.21 | 3.19 | -2.13% | 13,202 |
| Jan 29, 2026 | 3.35 | 3.35 | 3.28 | 3.28 | 3.23 | 0.92% | 29,891 |
| Jan 28, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.20 | 0.31% | 12,187 |
| Jan 27, 2026 | 3.19 | 3.24 | 3.19 | 3.24 | 3.19 | 1.41% | 34,598 |
| Jan 26, 2026 | 3.23 | 3.23 | 3.18 | 3.20 | 3.15 | -0.16% | 16,441 |
| Jan 23, 2026 | 3.19 | 3.22 | 3.19 | 3.20 | 3.15 | 1.43% | 17,407 |
| Jan 22, 2026 | 3.16 | 3.16 | 3.15 | 3.16 | 3.11 | -0.63% | 42,836 |
| Jan 21, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.13 | 1.60% | 19,656 |
| Jan 20, 2026 | 3.13 | 3.15 | 3.12 | 3.13 | 3.08 | 1.13% | 15,602 |
| Jan 19, 2026 | 3.15 | 3.16 | 3.09 | 3.09 | 3.04 | -1.75% | 46,056 |