Harvest Energy Leaders Income ETF (TSX:HPF)
Canada · Delayed Price · Currency is CAD 3.840
+0.030 (0.79%)
May 14, 2026, 3:43 PM EST
TSX:HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | 0.79% | 20,713 |
| May 13, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -0.78% | 2,906 |
| May 12, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.32% | 14,104 |
| May 11, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.61% | 2,900 |
| May 8, 2026 | 3.73 | 3.74 | 3.70 | 3.73 | 3.73 | 0.54% | 14,325 |
| May 7, 2026 | 3.71 | 3.73 | 3.67 | 3.71 | 3.71 | -1.59% | 9,600 |
| May 6, 2026 | 3.87 | 3.87 | 3.77 | 3.77 | 3.77 | -4.31% | 26,500 |
| May 5, 2026 | 3.97 | 3.97 | 3.90 | 3.94 | 3.94 | 0.77% | 10,719 |
| May 4, 2026 | 3.95 | 3.95 | 3.84 | 3.91 | 3.91 | 0.77% | 49,200 |
| May 1, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -0.77% | 6,200 |
| Apr 30, 2026 | 3.87 | 3.91 | 3.85 | 3.91 | 3.91 | 1.03% | 4,300 |
| Apr 29, 2026 | 3.84 | 3.88 | 3.84 | 3.87 | 3.84 | 2.11% | 10,810 |
| Apr 28, 2026 | 3.76 | 3.81 | 3.76 | 3.79 | 3.77 | 1.07% | 12,025 |
| Apr 27, 2026 | 3.72 | 3.78 | 3.72 | 3.75 | 3.73 | 0.27% | 21,800 |
| Apr 24, 2026 | 3.79 | 3.79 | 3.72 | 3.74 | 3.72 | -0.53% | 17,500 |
| Apr 23, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.74 | 0.80% | 2,810 |
| Apr 22, 2026 | 3.77 | 3.77 | 3.72 | 3.73 | 3.70 | 0.81% | 32,300 |
| Apr 21, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.68 | 1.93% | 25,800 |
| Apr 20, 2026 | 3.63 | 3.65 | 3.63 | 3.63 | 3.60 | 0.28% | 29,814 |
| Apr 17, 2026 | 3.68 | 3.68 | 3.52 | 3.62 | 3.60 | -3.98% | 56,239 |
| Apr 16, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | 3.74 | 1.62% | 700 |
| Apr 15, 2026 | 3.74 | 3.74 | 3.71 | 3.71 | 3.69 | -0.80% | 15,000 |
| Apr 14, 2026 | 3.75 | 3.78 | 3.72 | 3.74 | 3.72 | -2.09% | 46,343 |
| Apr 13, 2026 | 3.83 | 3.84 | 3.80 | 3.82 | 3.80 | 0.53% | 12,231 |
| Apr 10, 2026 | 3.79 | 3.81 | 3.79 | 3.80 | 3.78 | - | 6,421 |
| Apr 9, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.77 | -1.04% | 1,600 |
| Apr 8, 2026 | 3.79 | 3.84 | 3.73 | 3.84 | 3.81 | -3.27% | 24,503 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.94 | 0.76% | 19,818 |
| Apr 6, 2026 | 3.91 | 3.95 | 3.91 | 3.94 | 3.91 | 0.25% | 14,711 |
| Apr 2, 2026 | 3.94 | 3.99 | 3.90 | 3.93 | 3.90 | 1.55% | 12,500 |
| Apr 1, 2026 | 3.85 | 3.94 | 3.84 | 3.87 | 3.87 | -2.76% | 132,847 |
| Mar 31, 2026 | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | -1.49% | 27,711 |
| Mar 30, 2026 | 4.06 | 4.10 | 4.02 | 4.04 | 3.99 | -0.25% | 95,400 |
| Mar 27, 2026 | 3.98 | 4.06 | 3.98 | 4.05 | 4.00 | 1.25% | 31,828 |
| Mar 26, 2026 | 3.95 | 4.01 | 3.95 | 4.00 | 3.95 | 1.52% | 126,200 |
| Mar 25, 2026 | 3.87 | 3.95 | 3.87 | 3.94 | 3.89 | 0.51% | 27,246 |
| Mar 24, 2026 | 3.86 | 3.95 | 3.86 | 3.92 | 3.87 | 1.55% | 39,700 |
| Mar 23, 2026 | 3.81 | 3.87 | 3.75 | 3.86 | 3.81 | -0.52% | 74,300 |
| Mar 20, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.83 | 0.26% | 63,200 |
| Mar 19, 2026 | 3.85 | 3.89 | 3.84 | 3.87 | 3.82 | 1.84% | 19,400 |
| Mar 18, 2026 | 3.79 | 3.81 | 3.79 | 3.80 | 3.75 | 0.26% | 17,600 |
| Mar 17, 2026 | 3.77 | 3.81 | 3.77 | 3.79 | 3.74 | 1.07% | 24,100 |
| Mar 16, 2026 | 3.75 | 3.76 | 3.70 | 3.75 | 3.70 | 0.54% | 22,336 |
| Mar 13, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.68 | 0.27% | 5,300 |
| Mar 12, 2026 | 3.65 | 3.74 | 3.65 | 3.72 | 3.67 | 1.64% | 15,200 |
| Mar 11, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.61 | 2.23% | 5,200 |
| Mar 10, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.54 | -0.56% | 2,147 |
| Mar 9, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.56 | -0.55% | 54,400 |
| Mar 6, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.58 | 1.12% | 19,100 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.54 | 0.28% | 11,635 |