Harvest Tech Achievers Growth & Income ETF (TSX:HTA.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 18.32
+0.29 (1.61%)
May 8, 2025, 4:00 PM EDT
TSX:HTA.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | - | 1.61% | 690 |
| 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 |
| Mar 24, 2025 | 19.01 | 19.01 | 19.00 | 19.00 | - | 2.37% | 1,400 |
| Mar 21, 2025 | 18.55 | 18.56 | 18.54 | 18.56 | - | -1.49% | 9,900 |
| Mar 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | 0.32% | 800 |
| Mar 19, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | 1.02% | 200 |
| Mar 18, 2025 | 18.54 | 18.62 | 18.54 | 18.59 | - | -1.74% | 500 |
| Mar 17, 2025 | 18.95 | 18.95 | 18.92 | 18.92 | - | 1.23% | 400 |
| Mar 14, 2025 | 18.57 | 18.69 | 18.45 | 18.69 | - | 2.52% | 300 |
| Mar 13, 2025 | 18.39 | 18.39 | 18.19 | 18.23 | - | -1.57% | 2,400 |
| Mar 12, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | 1.65% | 400 |
| Mar 11, 2025 | 18.29 | 18.40 | 18.22 | 18.22 | - | -0.60% | 1,500 |
| Mar 10, 2025 | 18.61 | 18.61 | 18.29 | 18.33 | - | -2.86% | 3,400 |
| Mar 7, 2025 | 19.00 | 19.00 | 18.86 | 18.87 | - | -0.74% | 6,700 |
| Mar 6, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | - | 0.05% | 1,000 |
| Mar 5, 2025 | 19.11 | 19.11 | 19.00 | 19.00 | - | 0.64% | 800 |
| Mar 4, 2025 | 18.88 | 18.95 | 18.88 | 18.88 | - | -1.20% | 5,300 |
| Mar 3, 2025 | 19.37 | 19.38 | 19.11 | 19.11 | - | -2.35% | 3,600 |
| Feb 28, 2025 | 19.25 | 19.57 | 19.25 | 19.57 | - | -0.15% | 600 |
| Feb 27, 2025 | 19.85 | 19.98 | 19.60 | 19.60 | - | -1.21% | 12,300 |