Harvest Tech Achievers Growth & Income ETF (TSX:HTA)
Canada
· Delayed Price · Currency is CAD 16.31
+0.24 (1.49%)
May 1, 2025, 3:59 PM EDT
TSX:HTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 16.42 | 16.45 | 16.26 | 16.31 | 16.31 | 1.49% | 40,670 |
| Apr 30, 2025 | 15.76 | 16.09 | 15.70 | 16.07 | 16.07 | -0.68% | 27,940 |
| Apr 29, 2025 | 16.02 | 16.21 | 16.02 | 16.18 | 16.04 | 0.50% | 17,100 |
| Apr 28, 2025 | 16.12 | 16.14 | 15.92 | 16.10 | 15.96 | -0.49% | 22,300 |
| Apr 25, 2025 | 15.88 | 16.18 | 15.88 | 16.18 | 16.04 | 1.70% | 32,004 |
| Apr 24, 2025 | 15.59 | 15.91 | 15.59 | 15.91 | 15.77 | 3.24% | 50,900 |
| Apr 23, 2025 | 15.58 | 15.68 | 15.35 | 15.41 | 15.28 | 2.53% | 60,900 |
| Apr 22, 2025 | 14.86 | 15.09 | 14.82 | 15.03 | 14.90 | 1.90% | 45,800 |
| Apr 21, 2025 | 15.00 | 15.01 | 14.56 | 14.75 | 14.62 | -2.51% | 67,700 |
| Apr 17, 2025 | 15.27 | 15.32 | 15.08 | 15.13 | 15.00 | -0.72% | 40,404 |
| Apr 16, 2025 | 15.43 | 15.50 | 15.01 | 15.24 | 15.11 | -2.99% | 85,000 |
| Apr 15, 2025 | 15.80 | 15.85 | 15.67 | 15.71 | 15.57 | 0.32% | 48,700 |
| Apr 14, 2025 | 15.99 | 15.99 | 15.55 | 15.66 | 15.52 | 0.58% | 68,310 |
| Apr 11, 2025 | 15.34 | 15.62 | 15.13 | 15.57 | 15.43 | 1.17% | 60,449 |
| Apr 10, 2025 | 15.68 | 15.68 | 14.92 | 15.39 | 15.26 | -4.82% | 205,410 |
| Apr 9, 2025 | 14.30 | 16.22 | 14.30 | 16.17 | 16.03 | 12.76% | 232,800 |
| Apr 8, 2025 | 15.10 | 15.30 | 14.13 | 14.34 | 14.22 | -0.97% | 169,424 |
| Apr 7, 2025 | 14.06 | 15.20 | 13.85 | 14.48 | 14.35 | -0.48% | 283,242 |
| Apr 4, 2025 | 15.01 | 15.15 | 14.55 | 14.55 | 14.42 | -6.55% | 188,502 |
| Apr 3, 2025 | 15.84 | 15.99 | 15.56 | 15.57 | 15.44 | -6.09% | 138,141 |
| Apr 2, 2025 | 16.29 | 16.71 | 16.29 | 16.58 | 16.44 | 0.67% | 22,300 |
| Apr 1, 2025 | 16.26 | 16.48 | 16.26 | 16.47 | 16.33 | 0.55% | 28,642 |
| Mar 31, 2025 | 16.17 | 16.38 | 15.98 | 16.38 | 16.24 | -0.79% | 68,300 |
| Mar 28, 2025 | 16.86 | 16.86 | 16.46 | 16.51 | 16.37 | -2.08% | 97,445 |
| Mar 27, 2025 | 17.02 | 17.02 | 16.85 | 16.86 | 16.72 | -1.46% | 14,415 |
| Mar 26, 2025 | 17.33 | 17.39 | 17.06 | 17.11 | 16.96 | -1.78% | 81,802 |
| Mar 25, 2025 | 17.40 | 17.46 | 17.36 | 17.42 | 17.27 | 0.23% | 32,442 |
| Mar 24, 2025 | 17.25 | 17.40 | 17.25 | 17.38 | 17.23 | 2.12% | 21,229 |
| Mar 21, 2025 | 16.97 | 17.02 | 16.78 | 17.02 | 16.88 | -0.35% | 26,543 |
| Mar 20, 2025 | 16.94 | 17.25 | 16.94 | 17.08 | 16.94 | -0.58% | 30,410 |
| Mar 19, 2025 | 17.03 | 17.32 | 17.00 | 17.18 | 17.03 | 1.12% | 57,600 |
| Mar 18, 2025 | 17.17 | 17.17 | 16.88 | 16.99 | 16.85 | -1.39% | 53,641 |
| Mar 17, 2025 | 17.11 | 17.35 | 17.09 | 17.23 | 17.08 | 0.76% | 33,507 |
| Mar 14, 2025 | 16.81 | 17.10 | 16.81 | 17.10 | 16.95 | 2.76% | 35,800 |
| Mar 13, 2025 | 16.92 | 16.92 | 16.56 | 16.64 | 16.50 | -2.23% | 69,000 |
| Mar 12, 2025 | 17.05 | 17.14 | 16.88 | 17.02 | 16.88 | 1.55% | 35,930 |
| Mar 11, 2025 | 16.70 | 17.00 | 16.62 | 16.76 | 16.62 | -0.30% | 71,348 |
| Mar 10, 2025 | 17.07 | 17.14 | 16.64 | 16.81 | 16.67 | -3.78% | 134,200 |
| Mar 7, 2025 | 17.20 | 17.49 | 17.03 | 17.47 | 17.32 | 1.22% | 73,700 |
| Mar 6, 2025 | 17.47 | 17.63 | 17.19 | 17.26 | 17.11 | -2.71% | 54,609 |
| Mar 5, 2025 | 17.60 | 17.79 | 17.37 | 17.74 | 17.59 | 1.03% | 42,546 |
| Mar 4, 2025 | 17.30 | 17.76 | 17.15 | 17.56 | 17.41 | 0.52% | 278,701 |
| Mar 3, 2025 | 17.99 | 18.09 | 17.39 | 17.47 | 17.32 | -2.46% | 42,800 |
| Feb 28, 2025 | 17.79 | 17.94 | 17.58 | 17.91 | 17.76 | 0.28% | 60,605 |
| Feb 27, 2025 | 18.45 | 18.51 | 17.86 | 17.86 | 17.57 | -3.04% | 57,043 |
| Feb 26, 2025 | 18.34 | 18.56 | 18.33 | 18.42 | 18.12 | 1.43% | 35,200 |
| Feb 25, 2025 | 18.31 | 18.31 | 18.05 | 18.16 | 17.86 | -1.04% | 100,200 |
| Feb 24, 2025 | 18.64 | 18.70 | 18.35 | 18.35 | 18.05 | -1.24% | 40,210 |
| Feb 21, 2025 | 19.02 | 19.02 | 18.55 | 18.58 | 18.28 | -2.57% | 44,500 |
| Feb 20, 2025 | 19.16 | 19.16 | 18.99 | 19.07 | 18.76 | -0.52% | 20,030 |