Harvest Tech Achievers Growth & Income ETF (TSX:HTA.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 18.95
-0.21 (-1.10%)
May 30, 2025, 4:00 PM EDT
TSX:HTA.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | - | 0.78% | 145 |
| Jun 3, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | - | 1.85% | 400 |
| Jun 2, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | - | -0.05% | - |
| May 30, 2025 | 18.90 | 18.95 | 18.90 | 18.95 | - | -1.10% | 1,100 |
| May 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | -0.21% | - |
| May 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 0.16% | 1,600 |
| May 27, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | - | 1.70% | 500 |
| May 26, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | -1.00% | - |
| May 23, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | - | - |
| May 22, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | - | -0.42% | - |
| May 21, 2025 | 19.16 | 19.33 | 19.12 | 19.12 | - | -0.31% | 700 |
| May 20, 2025 | 19.24 | 19.24 | 19.18 | 19.18 | - | -0.72% | 400 |
| May 16, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | - | 100 |
| May 15, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | - | 0.47% | 100 |
| May 14, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | - | 0.05% | - |
| May 13, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | - | 1.42% | 400 |
| May 12, 2025 | 18.91 | 18.95 | 18.91 | 18.95 | - | 3.89% | 2,500 |
| May 9, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | - | -0.44% | - |
| May 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | 1.61% | 700 |
| May 7, 2025 | 18.02 | 18.03 | 18.02 | 18.03 | - | -0.06% | 1,200 |
| May 6, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | -0.61% | 600 |
| May 5, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | - | 0.06% | - |
| May 2, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | - | 1.43% | 100 |
| May 1, 2025 | 18.05 | 18.05 | 17.89 | 17.89 | - | 2.38% | 6,300 |
| Apr 30, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | -1.74% | 100 |
| Apr 29, 2025 | 17.71 | 17.79 | 17.65 | 17.78 | - | 1.25% | 1,900 |
| Apr 28, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | - | -0.45% | 100 |
| Apr 25, 2025 | 17.62 | 17.64 | 17.62 | 17.64 | - | 0.97% | 400 |
| Apr 24, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | - | 2.34% | 100 |
| Apr 23, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | - | 3.52% | 200 |
| Apr 22, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | - | -0.72% | 300 |
| Apr 21, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | - | -0.30% | - |
| Apr 17, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | - | -0.36% | 100 |
| Apr 16, 2025 | 16.95 | 16.95 | 16.72 | 16.72 | - | -3.35% | 2,100 |
| Apr 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | - | 200 |
| Apr 14, 2025 | 17.43 | 17.43 | 17.20 | 17.30 | - | 2.85% | 6,700 |
| Apr 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | - | 0.54% | - |
| Apr 10, 2025 | 17.17 | 17.17 | 16.59 | 16.73 | - | -5.64% | 4,000 |
| Apr 9, 2025 | 15.98 | 17.77 | 15.98 | 17.73 | - | 12.71% | 26,500 |
| Apr 8, 2025 | 16.32 | 16.32 | 15.73 | 15.73 | - | -0.13% | 5,600 |
| Apr 7, 2025 | 15.59 | 16.64 | 15.59 | 15.75 | - | -1.87% | 14,800 |
| Apr 4, 2025 | 16.65 | 16.65 | 16.05 | 16.05 | - | -5.87% | 5,200 |
| Apr 3, 2025 | 17.39 | 17.39 | 17.05 | 17.05 | - | -5.54% | 4,100 |
| Apr 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | - | 0.50% | - |
| Apr 1, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | - | - | - |
| Mar 31, 2025 | 17.62 | 17.96 | 17.62 | 17.96 | - | -0.50% | 3,200 |
| Mar 28, 2025 | 18.08 | 18.08 | 18.05 | 18.05 | - | -2.80% | 600 |
| Mar 27, 2025 | 18.50 | 18.57 | 18.50 | 18.57 | - | -2.57% | 200 |
| Mar 26, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | - | 0.05% | - |
| Mar 25, 2025 | 19.06 | 19.06 | 19.04 | 19.05 | - | 0.26% | 500 |