Harvest Energy Leaders Plus Income ETF (TSX:HPF)
Canada
· Delayed Price · Currency is CAD 2.830
+0.030 (1.07%)
May 2, 2025, 3:53 PM EDT
TSX:HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | 1.07% | 70,470 |
| May 1, 2025 | 2.80 | 2.81 | 2.80 | 2.80 | 2.80 | 1.08% | 10,647 |
| Apr 30, 2025 | 2.78 | 2.79 | 2.77 | 2.77 | 2.77 | -2.81% | 13,029 |
| Apr 29, 2025 | 2.85 | 2.86 | 2.84 | 2.85 | 2.83 | -0.35% | 57,946 |
| Apr 28, 2025 | 2.86 | 2.87 | 2.85 | 2.86 | 2.83 | 0.35% | 12,042 |
| Apr 25, 2025 | 2.85 | 2.85 | 2.83 | 2.85 | 2.83 | 0.35% | 2,900 |
| Apr 24, 2025 | 2.82 | 2.85 | 2.82 | 2.84 | 2.82 | 1.07% | 17,400 |
| Apr 23, 2025 | 2.88 | 2.88 | 2.80 | 2.81 | 2.78 | -0.35% | 23,100 |
| Apr 22, 2025 | 2.84 | 2.84 | 2.81 | 2.82 | 2.79 | 2.17% | 19,500 |
| Apr 21, 2025 | 2.80 | 2.80 | 2.73 | 2.76 | 2.73 | -1.43% | 29,400 |
| Apr 17, 2025 | 2.78 | 2.82 | 2.78 | 2.80 | 2.77 | 1.82% | 37,900 |
| Apr 16, 2025 | 2.75 | 2.79 | 2.74 | 2.75 | 2.72 | 1.10% | 64,310 |
| Apr 15, 2025 | 2.75 | 2.75 | 2.72 | 2.72 | 2.70 | -0.37% | 10,300 |
| Apr 14, 2025 | 2.75 | 2.75 | 2.71 | 2.73 | 2.70 | 0.74% | 31,945 |
| Apr 11, 2025 | 2.65 | 2.72 | 2.63 | 2.71 | 2.69 | 3.04% | 21,519 |
| Apr 10, 2025 | 2.80 | 2.80 | 2.61 | 2.63 | 2.61 | -6.74% | 51,100 |
| Apr 9, 2025 | 2.61 | 2.84 | 2.56 | 2.82 | 2.80 | 7.63% | 56,446 |
| Apr 8, 2025 | 2.75 | 2.75 | 2.60 | 2.62 | 2.59 | -3.68% | 31,500 |
| Apr 7, 2025 | 2.68 | 2.80 | 2.63 | 2.72 | 2.70 | -2.16% | 37,637 |
| Apr 4, 2025 | 2.95 | 2.95 | 2.77 | 2.78 | 2.76 | -8.85% | 83,510 |
| Apr 3, 2025 | 3.17 | 3.17 | 3.05 | 3.05 | 3.02 | -5.57% | 28,244 |
| Apr 2, 2025 | 3.23 | 3.24 | 3.23 | 3.23 | 3.20 | - | 7,705 |
| Apr 1, 2025 | 3.20 | 3.23 | 3.19 | 3.23 | 3.20 | 0.31% | 16,322 |
| Mar 31, 2025 | 3.21 | 3.23 | 3.20 | 3.22 | 3.19 | - | 12,304 |
| Mar 28, 2025 | 3.23 | 3.23 | 3.21 | 3.22 | 3.19 | -0.62% | 54,020 |
| Mar 27, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.21 | -0.31% | 6,800 |
| Mar 26, 2025 | 3.24 | 3.28 | 3.24 | 3.25 | 3.22 | 0.62% | 31,700 |
| Mar 25, 2025 | 3.23 | 3.24 | 3.23 | 3.23 | 3.20 | 0.62% | 6,300 |
| Mar 24, 2025 | 3.21 | 3.22 | 3.20 | 3.21 | 3.19 | 0.63% | 185,019 |
| Mar 21, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.17 | -0.31% | 600 |
| Mar 20, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.18 | 0.31% | 39,000 |
| Mar 19, 2025 | 3.17 | 3.20 | 3.17 | 3.19 | 3.17 | 1.27% | 61,100 |
| Mar 18, 2025 | 3.16 | 3.17 | 3.15 | 3.15 | 3.13 | -0.32% | 29,900 |
| Mar 17, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.13 | 1.61% | 19,200 |
| Mar 14, 2025 | 3.05 | 3.11 | 3.05 | 3.11 | 3.09 | 1.97% | 10,223 |
| Mar 13, 2025 | 3.07 | 3.07 | 3.03 | 3.05 | 3.02 | -0.65% | 27,200 |
| Mar 12, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.05 | 0.66% | 19,305 |
| Mar 11, 2025 | 3.08 | 3.08 | 3.03 | 3.05 | 3.03 | - | 4,600 |
| Mar 10, 2025 | 3.10 | 3.10 | 3.05 | 3.05 | 3.03 | 0.33% | 2,605 |
| Mar 7, 2025 | 3.00 | 3.05 | 3.00 | 3.04 | 3.01 | 1.67% | 17,200 |
| Mar 6, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.96 | 0.67% | 2,300 |
| Mar 5, 2025 | 2.96 | 2.98 | 2.92 | 2.97 | 2.94 | -0.34% | 40,500 |
| Mar 4, 2025 | 2.95 | 3.01 | 2.93 | 2.98 | 2.96 | -1.00% | 48,000 |
| Mar 3, 2025 | 3.10 | 3.11 | 2.99 | 3.01 | 2.98 | -3.22% | 22,249 |
| Feb 28, 2025 | 3.20 | 3.20 | 3.08 | 3.11 | 3.11 | -0.32% | 21,319 |
| Feb 27, 2025 | 3.11 | 3.13 | 3.11 | 3.12 | 3.10 | 0.32% | 12,303 |
| Feb 26, 2025 | 3.12 | 3.13 | 3.10 | 3.11 | 3.09 | -0.64% | 10,500 |
| Feb 25, 2025 | 3.18 | 3.18 | 3.12 | 3.13 | 3.10 | -1.26% | 14,221 |
| Feb 24, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.14 | 0.63% | 6,423 |
| Feb 21, 2025 | 3.21 | 3.21 | 3.15 | 3.15 | 3.12 | -1.25% | 37,823 |