Harvest Diversified Equity Income ETF (TSX:HRIF)
Canada · Delayed Price · Currency is CAD 16.54
+0.08 (0.49%)
Aug 14, 2025, 4:00 PM EDT
TSX:HRIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | - | 0.49% | 210 |
| Aug 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | - | 1.17% | - |
| Aug 12, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | - | - | - |
| Aug 11, 2025 | 16.34 | 16.34 | 16.27 | 16.27 | - | -0.25% | 2,800 |
| Aug 8, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | -0.06% | 400 |
| Aug 7, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | - | - | - |
| Aug 6, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | - | - | 600 |
| Aug 5, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | - | 0.99% | 300 |
| Aug 1, 2025 | 16.18 | 16.18 | 16.12 | 16.16 | - | -1.22% | 1,600 |
| Jul 31, 2025 | 16.50 | 16.50 | 16.36 | 16.36 | - | -1.62% | 500 |
| Jul 30, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | - | 0.06% | - |
| Jul 29, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | - | -0.54% | 200 |
| Jul 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | - | 0.12% | - |
| Jul 25, 2025 | 16.63 | 16.69 | 16.63 | 16.69 | - | 0.06% | 200 |
| Jul 24, 2025 | 16.70 | 16.70 | 16.68 | 16.68 | - | 0.06% | 400 |
| Jul 23, 2025 | 16.68 | 16.68 | 16.67 | 16.67 | - | 1.03% | 2,500 |
| Jul 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | - |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | 0.12% | 500 |
| Jul 18, 2025 | 16.49 | 16.49 | 16.48 | 16.48 | - | 0.24% | 500 |
| Jul 17, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | - | 0.12% | - |
| Jul 16, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | - | - | - |
| Jul 15, 2025 | 16.43 | 16.43 | 16.42 | 16.42 | - | -0.36% | 200 |
| Jul 14, 2025 | 16.30 | 16.48 | 16.30 | 16.48 | - | 0.18% | 1,600 |
| Jul 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | - | -0.18% | 200 |
| Jul 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | - | - | - |
| Jul 9, 2025 | 16.45 | 16.48 | 16.44 | 16.48 | - | 0.37% | 600 |
| Jul 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | - | -0.30% | - |
| Jul 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | - | - | 14,400 |
| Jul 4, 2025 | 16.54 | 16.57 | 16.29 | 16.47 | - | -1.38% | 14,100 |
| Jul 3, 2025 | 16.43 | 16.70 | 16.43 | 16.70 | - | 3.73% | 25,800 |
| Jul 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | - | -1.47% | 300 |
| Jun 30, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | - | 0.31% | - |
| Jun 27, 2025 | 16.32 | 16.32 | 16.29 | 16.29 | - | -0.12% | 700 |
| Jun 26, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | - | 0.31% | 100 |
| Jun 25, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | - | 0.06% | - |
| Jun 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | - | 0.99% | 5,100 |
| Jun 23, 2025 | 16.04 | 16.09 | 16.04 | 16.09 | - | 0.63% | 600 |
| Jun 20, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | - | -0.31% | - |
| Jun 19, 2025 | 15.98 | 16.04 | 15.89 | 16.04 | - | 0.31% | 1,500 |
| Jun 18, 2025 | 16.13 | 16.13 | 15.99 | 15.99 | - | -0.50% | 700 |
| Jun 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | - | -0.37% | 200 |
| Jun 16, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | - | -0.06% | 200 |
| Jun 13, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | - | 0.12% | - |
| Jun 12, 2025 | 16.10 | 16.12 | 16.10 | 16.12 | - | -0.12% | 300 |
| Jun 11, 2025 | 16.18 | 16.18 | 16.14 | 16.14 | - | 0.12% | 3,600 |
| Jun 10, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | - | 0.37% | 300 |
| Jun 9, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | - | 0.69% | 100 |
| Jun 6, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | -0.62% | - |
| Jun 5, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | - | 0.56% | 500 |
| Jun 4, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | 0.69% | - |