Harvest Energy Leaders Income ETF (TSX:HPF)
Canada · Delayed Price · Currency is CAD 3.530
-0.020 (-0.56%)
Jun 26, 2026, 3:54 PM EST
TSX:HPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.54 | 3.54 | 3.53 | 3.53 | 3.53 | -0.84% | 1,336 |
| Jun 25, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.85% | 27,496 |
| Jun 24, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | -1.81% | 53,559 |
| Jun 23, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 0.70% | 10,353 |
| Jun 22, 2026 | 3.56 | 3.57 | 3.53 | 3.57 | 3.57 | 0.28% | 25,323 |
| Jun 19, 2026 | 3.55 | 3.59 | 3.54 | 3.56 | 3.56 | 0.99% | 23,146 |
| Jun 18, 2026 | 3.54 | 3.54 | 3.51 | 3.53 | 3.53 | -2.08% | 23,622 |
| Jun 17, 2026 | 3.63 | 3.64 | 3.60 | 3.60 | 3.60 | -1.37% | 27,531 |
| Jun 16, 2026 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.82% | 38,317 |
| Jun 15, 2026 | 3.71 | 3.71 | 3.67 | 3.68 | 3.68 | -3.66% | 45,002 |
| Jun 12, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | 0.26% | 34,296 |
| Jun 11, 2026 | 3.87 | 3.89 | 3.81 | 3.81 | 3.81 | -1.17% | 9,472 |
| Jun 10, 2026 | 3.80 | 3.90 | 3.80 | 3.86 | 3.86 | 1.98% | 11,703 |
| Jun 9, 2026 | 3.83 | 3.83 | 3.77 | 3.78 | 3.78 | -2.33% | 1,939 |
| Jun 8, 2026 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | 1.04% | 14,496 |
| Jun 5, 2026 | 3.87 | 3.89 | 3.83 | 3.83 | 3.83 | -1.67% | 7,261 |
| Jun 4, 2026 | 3.90 | 3.90 | 3.87 | 3.90 | 3.90 | -0.64% | 3,533 |
| Jun 3, 2026 | 3.87 | 3.92 | 3.87 | 3.92 | 3.92 | 1.69% | 23,422 |
| Jun 2, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.45% | 6,120 |
| Jun 1, 2026 | 3.83 | 3.83 | 3.77 | 3.80 | 3.80 | 2.29% | 38,889 |
| May 29, 2026 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.80% | 5,487 |
| May 28, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.75 | -0.26% | 3,075 |
| May 27, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.75 | -1.56% | 4,039 |
| May 26, 2026 | 3.87 | 3.89 | 3.84 | 3.84 | 3.81 | -0.78% | 14,204 |
| May 25, 2026 | 3.85 | 3.90 | 3.85 | 3.87 | 3.84 | -1.53% | 31,811 |
| May 22, 2026 | 3.92 | 3.93 | 3.91 | 3.93 | 3.90 | 0.13% | 16,052 |
| May 21, 2026 | 4.00 | 4.00 | 3.93 | 3.93 | 3.90 | -0.38% | 19,501 |
| May 20, 2026 | 4.02 | 4.02 | 3.93 | 3.94 | 3.91 | -1.75% | 39,382 |
| May 19, 2026 | 3.93 | 4.01 | 3.93 | 4.01 | 3.98 | 2.95% | 56,518 |
| May 15, 2026 | 3.87 | 3.90 | 3.86 | 3.90 | 3.87 | 1.43% | 5,391 |
| May 14, 2026 | 3.82 | 3.85 | 3.82 | 3.84 | 3.81 | 0.92% | 20,713 |
| May 13, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.78 | -0.91% | 2,906 |
| May 12, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.81 | 1.32% | 14,104 |
| May 11, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.76 | 1.61% | 2,856 |
| May 8, 2026 | 3.73 | 3.74 | 3.70 | 3.73 | 3.71 | 0.54% | 14,325 |
| May 7, 2026 | 3.71 | 3.73 | 3.67 | 3.71 | 3.69 | -1.59% | 9,584 |
| May 6, 2026 | 3.87 | 3.87 | 3.77 | 3.77 | 3.75 | -4.31% | 26,475 |
| May 5, 2026 | 3.97 | 3.97 | 3.90 | 3.94 | 3.91 | 0.90% | 10,719 |
| May 4, 2026 | 3.95 | 3.95 | 3.84 | 3.91 | 3.88 | 0.64% | 49,183 |
| May 1, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.85 | -0.77% | 6,189 |
| Apr 30, 2026 | 3.87 | 3.91 | 3.85 | 3.91 | 3.88 | 1.69% | 4,277 |
| Apr 29, 2026 | 3.84 | 3.88 | 3.84 | 3.87 | 3.82 | 2.11% | 10,810 |
| Apr 28, 2026 | 3.76 | 3.81 | 3.76 | 3.79 | 3.74 | 1.07% | 12,025 |
| Apr 27, 2026 | 3.72 | 3.78 | 3.72 | 3.75 | 3.70 | 0.27% | 21,763 |
| Apr 24, 2026 | 3.79 | 3.79 | 3.72 | 3.74 | 3.69 | -0.53% | 17,490 |
| Apr 23, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.71 | 0.94% | 2,810 |
| Apr 22, 2026 | 3.77 | 3.77 | 3.72 | 3.73 | 3.68 | 0.68% | 32,265 |
| Apr 21, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.65 | 2.07% | 25,773 |
| Apr 20, 2026 | 3.63 | 3.65 | 3.63 | 3.63 | 3.58 | 0.14% | 29,814 |
| Apr 17, 2026 | 3.68 | 3.68 | 3.52 | 3.62 | 3.57 | -3.85% | 56,239 |