Harvest Energy Leaders Income ETF (TSX:HPF)
Canada · Delayed Price · Currency is CAD 4.160
+0.080 (1.96%)
Nov 12, 2026, 1:33 PM EST
TSX:HPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 1.96% | 6,802 |
| Nov 11, 2026 | 4.07 | 4.08 | 4.06 | 4.08 | 4.08 | 1.49% | 4,848 |
| Nov 10, 2026 | 3.99 | 4.02 | 3.93 | 4.02 | 4.02 | 0.12% | 5,118 |
| Nov 9, 2026 | 4.00 | 4.03 | 3.99 | 4.02 | 4.02 | 0.12% | 18,156 |
| Nov 6, 2026 | 4.06 | 4.06 | 4.00 | 4.01 | 4.01 | -0.50% | 4,448 |
| Nov 5, 2026 | 4.15 | 4.16 | 4.03 | 4.03 | 4.03 | -1.47% | 10,218 |
| Nov 4, 2026 | 4.15 | 4.15 | 4.06 | 4.09 | 4.09 | -3.99% | 24,885 |
| Nov 3, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | -0.70% | 7,974 |
| Nov 2, 2026 | 4.40 | 4.40 | 4.29 | 4.29 | 4.29 | -3.27% | 3,944 |
| Oct 30, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | 1.72% | 1,794 |
| Oct 29, 2026 | 4.40 | 4.40 | 4.37 | 4.39 | 4.36 | 0.34% | 8,693 |
| Oct 28, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.35 | 0.58% | 1,889 |
| Oct 27, 2026 | 4.48 | 4.48 | 4.35 | 4.35 | 4.32 | -2.47% | 24,032 |
| Oct 26, 2026 | 4.48 | 4.48 | 4.43 | 4.46 | 4.43 | 0.11% | 1,356 |
| Oct 23, 2026 | 4.39 | 4.46 | 4.39 | 4.45 | 4.42 | 3.49% | 3,293 |
| Oct 22, 2026 | 4.41 | 4.41 | 4.30 | 4.30 | 4.28 | -1.94% | 2,243 |
| Oct 21, 2026 | 4.35 | 4.40 | 4.35 | 4.39 | 4.36 | 0.80% | 12,961 |
| Oct 20, 2026 | 4.39 | 4.39 | 4.35 | 4.35 | 4.33 | -0.34% | 913 |
| Oct 19, 2026 | 4.40 | 4.40 | 4.34 | 4.37 | 4.34 | -0.57% | 6,177 |
| Oct 16, 2026 | 4.30 | 4.39 | 4.30 | 4.39 | 4.36 | 1.97% | 17,317 |
| Oct 15, 2026 | 4.34 | 4.34 | 4.30 | 4.31 | 4.28 | -0.81% | 31,599 |
| Oct 14, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.32 | 0.70% | 3,700 |
| Oct 13, 2026 | 4.23 | 4.31 | 4.23 | 4.31 | 4.29 | 2.38% | 6,819 |
| Oct 9, 2026 | 4.20 | 4.22 | 4.20 | 4.21 | 4.19 | 0.72% | 12,126 |
| Oct 8, 2026 | 4.16 | 4.19 | 4.16 | 4.18 | 4.16 | 2.96% | 5,206 |
| Oct 7, 2026 | 4.05 | 4.06 | 4.05 | 4.06 | 4.04 | -0.61% | 2,370 |
| Oct 6, 2026 | 4.07 | 4.10 | 4.07 | 4.09 | 4.06 | 0.49% | 4,880 |
| Oct 5, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 4.04 | 0.37% | 5,413 |
| Oct 2, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.03 | 1.00% | 1,449 |
| Oct 1, 2026 | 3.93 | 4.01 | 3.93 | 4.01 | 3.99 | 1.26% | 866 |
| Sep 30, 2026 | 3.95 | 3.99 | 3.95 | 3.96 | 3.94 | - | 3,031 |
| Sep 29, 2026 | 4.01 | 4.01 | 3.93 | 3.96 | 3.94 | -2.10% | 1,718 |
| Sep 28, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.02 | 0.99% | 521 |
| Sep 25, 2026 | 4.05 | 4.05 | 4.00 | 4.03 | 3.98 | -0.74% | 23,003 |
| Sep 24, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.01 | 0.37% | 8,716 |
| Sep 23, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.00 | 1.25% | 4,436 |
| Sep 22, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 3.95 | -1.36% | 7,646 |
| Sep 21, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.00 | -3.11% | 10,035 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | 0.12% | 251 |
| Sep 17, 2026 | 4.17 | 4.18 | 4.13 | 4.18 | 4.13 | 0.85% | 6,374 |
| Sep 16, 2026 | 4.23 | 4.23 | 4.14 | 4.14 | 4.09 | -2.59% | 13,735 |
| Sep 15, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.20 | 2.66% | 4,164 |
| Sep 14, 2026 | 4.17 | 4.21 | 4.14 | 4.14 | 4.09 | -0.48% | 8,154 |
| Sep 11, 2026 | 4.17 | 4.17 | 4.15 | 4.16 | 4.11 | 0.48% | 4,144 |
| Sep 10, 2026 | 4.23 | 4.23 | 4.14 | 4.14 | 4.09 | -1.19% | 12,666 |
| Sep 9, 2026 | 4.17 | 4.19 | 4.17 | 4.19 | 4.14 | 1.21% | 3,957 |
| Sep 8, 2026 | 4.08 | 4.15 | 4.08 | 4.14 | 4.09 | 1.10% | 5,797 |
| Sep 4, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.05 | -0.73% | 2,595 |
| Sep 3, 2026 | 4.16 | 4.16 | 4.13 | 4.13 | 4.08 | -0.84% | 8,708 |
| Sep 2, 2026 | 4.13 | 4.16 | 4.13 | 4.16 | 4.11 | 0.48% | 21,351 |