Harvest Tech Achievers Growth & Income ETF (TSX:HTA.B)
Canada
· Delayed Price · Currency is CAD 19.15
+0.10 (0.52%)
Jun 12, 2025, 4:00 PM EDT
TSX:HTA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | - | -0.94% | 116 |
| Jun 12, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | 0.52% | 1,245 |
| Jun 11, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | - | 0.05% | 101 |
| Jun 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | - | - |
| Jun 9, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | - | - |
| Jun 6, 2025 | 19.00 | 19.04 | 19.00 | 19.04 | - | 3.20% | 306 |
| Jun 5, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | - | - |
| Jun 4, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | - | - |
| Jun 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | - | - | - |
| Jun 2, 2025 | 18.20 | 18.45 | 18.20 | 18.45 | - | 0.60% | 1,000 |
| May 30, 2025 | 18.37 | 18.37 | 18.20 | 18.34 | - | -1.40% | 200 |
| May 29, 2025 | 18.90 | 18.90 | 18.57 | 18.60 | - | -0.53% | 2,600 |
| May 28, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | - | -0.21% | 1,820 |
| May 27, 2025 | 18.62 | 18.74 | 18.62 | 18.74 | - | -1.58% | 300 |
| May 26, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | - | - |
| May 23, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | - | - |
| May 22, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | - | - |
| May 21, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | - | - |
| May 20, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | - | - |
| May 16, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | 0.16% | 300 |
| May 15, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | - | - | - |
| May 14, 2025 | 18.99 | 19.01 | 18.99 | 19.01 | - | 0.58% | 100 |
| May 13, 2025 | 18.96 | 19.00 | 18.90 | 18.90 | - | 1.07% | 500 |
| May 12, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | - | 4.47% | 100 |
| May 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.94% | 506 |
| May 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | - | - |
| May 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | - | - |
| May 6, 2025 | 17.61 | 17.61 | 17.56 | 17.56 | - | 0.40% | 101 |
| May 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | - | - |
| May 2, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | - | - | - |
| May 1, 2025 | 17.60 | 17.60 | 17.49 | 17.49 | - | 1.10% | 2,847 |
| Apr 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | - |
| Apr 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | - |
| Apr 28, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | - |
| Apr 25, 2025 | 17.31 | 17.31 | 17.30 | 17.30 | - | 4.34% | 120 |
| Apr 24, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | - | - | - |
| Apr 23, 2025 | 16.68 | 16.68 | 16.58 | 16.58 | - | 2.98% | 324 |
| Apr 22, 2025 | 15.97 | 16.10 | 15.97 | 16.10 | - | 2.16% | 100 |
| Apr 21, 2025 | 15.68 | 15.76 | 15.68 | 15.76 | - | -3.55% | 100 |
| Apr 17, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | - | - | - |
| Apr 16, 2025 | 16.67 | 16.67 | 16.24 | 16.34 | - | -3.83% | 248 |
| Apr 15, 2025 | 16.99 | 17.02 | 16.99 | 16.99 | - | 0.77% | 206 |
| Apr 14, 2025 | 16.99 | 16.99 | 16.75 | 16.86 | - | 0.54% | 400 |
| Apr 11, 2025 | 16.63 | 16.81 | 16.63 | 16.77 | - | 0.96% | 720 |
| Apr 10, 2025 | 16.30 | 16.61 | 16.30 | 16.61 | - | -5.95% | 100 |
| Apr 9, 2025 | 15.89 | 17.66 | 15.89 | 17.66 | - | 10.03% | 8,865 |
| Apr 8, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | - | - | - |
| Apr 7, 2025 | 15.23 | 16.05 | 15.23 | 16.05 | - | -0.12% | 3,000 |
| Apr 4, 2025 | 16.12 | 16.16 | 16.07 | 16.07 | - | -12.62% | 17,400 |
| Apr 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | - | - | - |