Harvest Tech Achievers Growth & Income ETF (TSX:HTA.B)
Canada
· Delayed Price · Currency is CAD 17.49
+0.19 (1.10%)
May 1, 2025, 4:00 PM EDT
TSX:HTA.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Apr 2, 2025 | 18.23 | 18.39 | 18.23 | 18.39 | - | 0.77% | 100 |
| Apr 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | - | - |
| Mar 31, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | - | - |
| Mar 28, 2025 | 18.57 | 18.57 | 18.23 | 18.25 | - | -3.34% | 270 |
| Mar 27, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | - | - | - |
| Mar 26, 2025 | 19.10 | 19.10 | 18.87 | 18.88 | - | 0.16% | 1,780 |
| Mar 25, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | - | - |
| Mar 24, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | - | - |
| Mar 21, 2025 | 18.78 | 18.85 | 18.78 | 18.85 | - | -0.16% | 4,000 |
| Mar 20, 2025 | 18.88 | 18.95 | 18.88 | 18.88 | - | -0.74% | 6,043 |
| Mar 19, 2025 | 18.91 | 19.02 | 18.91 | 19.02 | - | -0.05% | 2,000 |
| Mar 18, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | - | - | - |
| Mar 17, 2025 | 19.07 | 19.07 | 19.03 | 19.03 | - | 0.42% | 200 |
| Mar 14, 2025 | 18.93 | 18.95 | 18.93 | 18.95 | - | 1.45% | 200 |
| Mar 13, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | - |
| Mar 12, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | - | - |
| Mar 11, 2025 | 18.70 | 18.70 | 18.68 | 18.68 | - | -0.16% | 201 |
| Mar 10, 2025 | 18.71 | 18.72 | 18.71 | 18.71 | - | -3.41% | 1,618 |
| Mar 7, 2025 | 19.12 | 19.37 | 19.12 | 19.37 | - | -0.72% | 2,001 |
| Mar 6, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | - | - | - |
| Mar 5, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | - | - | - |
| Mar 4, 2025 | 19.76 | 19.76 | 19.51 | 19.51 | - | -0.15% | 100 |
| Mar 3, 2025 | 20.01 | 20.01 | 19.54 | 19.54 | - | -2.01% | 600 |
| Feb 28, 2025 | 19.77 | 19.94 | 19.77 | 19.94 | - | 0.15% | 2,300 |
| Feb 27, 2025 | 20.30 | 20.30 | 19.91 | 19.91 | - | -2.11% | 551 |
| Feb 26, 2025 | 20.40 | 20.46 | 20.34 | 20.34 | - | 1.75% | 800 |
| Feb 25, 2025 | 19.92 | 20.05 | 19.92 | 19.99 | - | -0.94% | 2,006 |
| Feb 24, 2025 | 20.20 | 20.20 | 20.18 | 20.18 | - | -0.79% | 215 |
| Feb 21, 2025 | 20.62 | 20.62 | 20.34 | 20.34 | - | -2.16% | 1,111 |
| Feb 20, 2025 | 21.01 | 21.01 | 20.79 | 20.79 | - | -0.91% | 150 |