Harvest Energy Leaders Income ETF (TSX:HPF)
Canada · Delayed Price · Currency is CAD 3.995
-0.055 (-1.36%)
Sep 22, 2026, 3:37 PM EST
TSX:HPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.96 | 4.02 | 3.96 | 4.00 | 4.00 | -1.36% | 7,646 |
| Sep 21, 2026 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -3.11% | 10,035 |
| Sep 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.12% | 251 |
| Sep 17, 2026 | 4.17 | 4.18 | 4.13 | 4.18 | 4.18 | 0.85% | 6,374 |
| Sep 16, 2026 | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | -2.59% | 13,735 |
| Sep 15, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 2.66% | 4,164 |
| Sep 14, 2026 | 4.17 | 4.21 | 4.14 | 4.14 | 4.14 | -0.48% | 8,154 |
| Sep 11, 2026 | 4.17 | 4.17 | 4.15 | 4.16 | 4.16 | 0.48% | 4,144 |
| Sep 10, 2026 | 4.23 | 4.23 | 4.14 | 4.14 | 4.14 | -1.19% | 12,666 |
| Sep 9, 2026 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 1.21% | 3,957 |
| Sep 8, 2026 | 4.08 | 4.15 | 4.08 | 4.14 | 4.14 | 1.10% | 5,797 |
| Sep 4, 2026 | 4.12 | 4.12 | 4.09 | 4.10 | 4.10 | -0.73% | 2,595 |
| Sep 3, 2026 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -0.84% | 8,708 |
| Sep 2, 2026 | 4.13 | 4.16 | 4.13 | 4.16 | 4.16 | 0.48% | 21,351 |
| Sep 1, 2026 | 4.15 | 4.15 | 4.12 | 4.14 | 4.14 | 1.47% | 13,020 |
| Aug 31, 2026 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 1.87% | 6,220 |
| Aug 28, 2026 | 4.02 | 4.03 | 4.01 | 4.03 | 4.01 | 0.25% | 5,327 |
| Aug 27, 2026 | 4.04 | 4.04 | 3.99 | 4.02 | 4.00 | - | 5,545 |
| Aug 26, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.00 | 0.12% | 5,424 |
| Aug 25, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 3.99 | -1.11% | 14,776 |
| Aug 24, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.03 | -1.46% | 30,817 |
| Aug 21, 2026 | 4.10 | 4.13 | 4.10 | 4.12 | 4.09 | 0.24% | 17,941 |
| Aug 20, 2026 | 4.09 | 4.15 | 4.09 | 4.11 | 4.08 | 0.98% | 30,526 |
| Aug 19, 2026 | 4.09 | 4.11 | 4.07 | 4.07 | 4.04 | -0.37% | 11,135 |
| Aug 18, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.06 | 0.86% | 27,506 |
| Aug 17, 2026 | 3.96 | 4.05 | 3.96 | 4.05 | 4.02 | 1.12% | 22,982 |
| Aug 14, 2026 | 3.99 | 4.02 | 3.99 | 4.01 | 3.98 | 1.14% | 10,685 |
| Aug 13, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.94 | - | 5,833 |
| Aug 12, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.94 | -0.25% | 8,138 |
| Aug 11, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.95 | 1.02% | 13,293 |
| Aug 10, 2026 | 3.82 | 3.94 | 3.82 | 3.93 | 3.91 | 3.69% | 13,473 |
| Aug 7, 2026 | 3.81 | 3.82 | 3.79 | 3.79 | 3.77 | -1.17% | 3,798 |
| Aug 6, 2026 | 3.82 | 3.84 | 3.81 | 3.84 | 3.81 | 1.19% | 12,808 |
| Aug 5, 2026 | 3.93 | 3.93 | 3.79 | 3.79 | 3.77 | -2.07% | 10,729 |
| Aug 4, 2026 | 3.89 | 3.89 | 3.87 | 3.87 | 3.85 | -2.27% | 3,505 |
| Jul 31, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.94 | 0.38% | 839 |
| Jul 30, 2026 | 3.94 | 3.97 | 3.94 | 3.97 | 3.92 | 0.63% | 11,002 |
| Jul 29, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.90 | 2.20% | 5,429 |
| Jul 28, 2026 | 3.92 | 3.92 | 3.85 | 3.86 | 3.81 | -0.90% | 19,345 |
| Jul 27, 2026 | 3.85 | 3.93 | 3.85 | 3.90 | 3.85 | -2.14% | 2,512 |
| Jul 24, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.93 | 0.51% | 5,796 |
| Jul 23, 2026 | 3.99 | 4.00 | 3.96 | 3.96 | 3.91 | 0.76% | 6,934 |
| Jul 22, 2026 | 3.91 | 3.94 | 3.91 | 3.93 | 3.88 | 1.29% | 8,375 |
| Jul 21, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.83 | 1.04% | 7,900 |
| Jul 20, 2026 | 3.76 | 3.85 | 3.76 | 3.84 | 3.79 | 0.66% | 14,640 |
| Jul 17, 2026 | 3.79 | 3.82 | 3.79 | 3.82 | 3.77 | 1.06% | 7,503 |
| Jul 16, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.73 | 1.21% | 1,379 |
| Jul 15, 2026 | 3.76 | 3.76 | 3.73 | 3.73 | 3.68 | -0.80% | 3,114 |
| Jul 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | - | 8,733 |
| Jul 13, 2026 | 3.75 | 3.76 | 3.72 | 3.76 | 3.71 | 3.87% | 7,196 |