Harvest Energy Leaders Plus Income ETF (TSX:HPF)
Canada · Delayed Price · Currency is CAD 3.650
+0.030 (0.83%)
Apr 20, 2026, 9:49 AM EST
TSX:HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 3.68 | 3.68 | 3.52 | 3.62 | 3.62 | -3.85% | 56,239 |
| Apr 16, 2026 | 3.74 | 3.77 | 3.74 | 3.77 | 3.77 | 1.48% | 659 |
| Apr 15, 2026 | 3.74 | 3.74 | 3.71 | 3.71 | 3.71 | -0.80% | 14,983 |
| Apr 14, 2026 | 3.75 | 3.78 | 3.72 | 3.74 | 3.74 | -2.09% | 46,343 |
| Apr 13, 2026 | 3.83 | 3.84 | 3.80 | 3.82 | 3.82 | 0.53% | 12,231 |
| Apr 10, 2026 | 3.79 | 3.81 | 3.79 | 3.80 | 3.80 | 0.13% | 6,421 |
| Apr 9, 2026 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -1.04% | 1,586 |
| Apr 8, 2026 | 3.79 | 3.84 | 3.73 | 3.84 | 3.84 | -3.40% | 24,503 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | 0.76% | 19,818 |
| Apr 6, 2026 | 3.91 | 3.95 | 3.91 | 3.94 | 3.94 | 0.25% | 14,711 |
| Apr 2, 2026 | 3.94 | 3.99 | 3.90 | 3.93 | 3.93 | 1.55% | 12,491 |
| Apr 1, 2026 | 3.85 | 3.94 | 3.84 | 3.87 | 3.87 | -2.64% | 132,847 |
| Mar 31, 2026 | 4.05 | 4.05 | 3.95 | 3.98 | 3.98 | -1.61% | 27,711 |
| Mar 30, 2026 | 4.06 | 4.10 | 4.02 | 4.04 | 4.02 | -0.25% | 95,361 |
| Mar 27, 2026 | 3.98 | 4.06 | 3.98 | 4.05 | 4.02 | 1.25% | 31,828 |
| Mar 26, 2026 | 3.95 | 4.01 | 3.95 | 4.00 | 3.98 | 1.52% | 126,182 |
| Mar 25, 2026 | 3.87 | 3.95 | 3.87 | 3.94 | 3.92 | 0.64% | 27,246 |
| Mar 24, 2026 | 3.86 | 3.95 | 3.86 | 3.92 | 3.89 | 1.56% | 39,665 |
| Mar 23, 2026 | 3.81 | 3.87 | 3.75 | 3.86 | 3.83 | -0.64% | 74,292 |
| Mar 20, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.86 | 0.26% | 63,181 |
| Mar 19, 2026 | 3.85 | 3.89 | 3.84 | 3.87 | 3.85 | 1.84% | 19,368 |
| Mar 18, 2026 | 3.79 | 3.81 | 3.79 | 3.80 | 3.78 | 0.26% | 17,552 |
| Mar 17, 2026 | 3.77 | 3.81 | 3.77 | 3.79 | 3.77 | 1.07% | 24,096 |
| Mar 16, 2026 | 3.75 | 3.76 | 3.70 | 3.75 | 3.73 | 0.54% | 22,336 |
| Mar 13, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.71 | 0.40% | 5,272 |
| Mar 12, 2026 | 3.65 | 3.74 | 3.65 | 3.72 | 3.69 | 1.50% | 15,177 |
| Mar 11, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.64 | 2.23% | 5,161 |
| Mar 10, 2026 | 3.60 | 3.61 | 3.58 | 3.58 | 3.56 | -0.56% | 2,147 |
| Mar 9, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.58 | -0.55% | 54,361 |
| Mar 6, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.60 | 1.26% | 19,094 |
| Mar 5, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.55 | 0.28% | 11,635 |
| Mar 4, 2026 | 3.56 | 3.57 | 3.54 | 3.57 | 3.54 | 0.42% | 11,861 |
| Mar 3, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.53 | -1.39% | 26,308 |
| Mar 2, 2026 | 3.59 | 3.62 | 3.57 | 3.60 | 3.58 | 2.13% | 34,258 |
| Feb 27, 2026 | 3.53 | 3.53 | 3.48 | 3.53 | 3.50 | 1.00% | 21,335 |
| Feb 26, 2026 | 3.46 | 3.51 | 3.45 | 3.49 | 3.44 | 0.14% | 7,339 |
| Feb 25, 2026 | 3.52 | 3.52 | 3.46 | 3.49 | 3.44 | -0.43% | 27,590 |
| Feb 24, 2026 | 3.50 | 3.50 | 3.47 | 3.50 | 3.45 | 0.57% | 36,439 |
| Feb 23, 2026 | 3.50 | 3.51 | 3.48 | 3.48 | 3.43 | 0.14% | 30,759 |
| Feb 20, 2026 | 3.47 | 3.49 | 3.47 | 3.48 | 3.43 | -0.43% | 19,461 |
| Feb 19, 2026 | 3.47 | 3.51 | 3.47 | 3.49 | 3.44 | 1.16% | 16,348 |
| Feb 18, 2026 | 3.41 | 3.45 | 3.41 | 3.45 | 3.40 | 2.07% | 5,711 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.34 | -1.31% | 7,435 |
| Feb 13, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.38 | 1.03% | 8,493 |
| Feb 12, 2026 | 3.43 | 3.43 | 3.36 | 3.39 | 3.34 | -1.45% | 16,164 |
| Feb 11, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.39 | 2.38% | 18,954 |
| Feb 10, 2026 | 3.37 | 3.38 | 3.36 | 3.36 | 3.32 | -0.59% | 5,223 |
| Feb 9, 2026 | 3.36 | 3.39 | 3.36 | 3.38 | 3.34 | 0.60% | 21,582 |
| Feb 6, 2026 | 3.32 | 3.37 | 3.32 | 3.36 | 3.32 | 1.51% | 21,237 |
| Feb 5, 2026 | 3.32 | 3.32 | 3.29 | 3.31 | 3.27 | -1.19% | 12,143 |