Skip to main content
Harvest Tech Achievers Growth & Income ETF (TSX: HTA)
Canada flag Canada · Delayed Price · Currency is CAD
19.35
+0.17 (0.89%)
Dec 24, 2024, 12:59 PM EST

HTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202419.2019.3519.2019.3519.350.89%23,867
Dec 23, 202419.0119.1818.9819.1819.181.16%22,300
Dec 20, 202418.5719.1318.5718.9618.960.85%27,146
Dec 19, 202418.9419.0218.7918.8018.80-0.53%49,600
Dec 18, 202419.5019.5618.8518.9018.90-3.18%86,221
Dec 17, 202419.6419.6419.4719.5219.52-0.71%45,117
Dec 16, 202419.5319.7219.4719.6619.661.44%31,218
Dec 13, 202419.4119.5119.2519.3819.380.31%21,200
Dec 12, 202419.4519.4519.3119.3219.32-1.18%18,200
Dec 11, 202419.3019.6119.3019.5519.551.45%15,518
Dec 10, 202419.3119.4119.1819.2719.27-0.72%21,700
Dec 9, 202419.5819.5819.3519.4119.41-1.02%24,744
Dec 6, 202419.5919.6519.5819.6119.610.56%29,521
Dec 5, 202419.7119.7119.4419.5019.50-1.17%23,539
Dec 4, 202419.5819.7319.5619.7319.732.02%41,300
Dec 3, 202419.2719.3419.1919.3419.340.42%13,937
Dec 2, 202419.2019.3219.1619.2619.260.31%16,300
Nov 29, 202419.0119.2619.0119.2019.20-0.05%24,700
Nov 28, 202419.1919.2519.1419.2119.080.37%20,316
Nov 27, 202419.3619.3619.0319.1419.01-1.24%35,621
Nov 26, 202419.2819.3819.2819.3819.250.47%12,800
Nov 25, 202419.3619.4619.2719.2919.16-14,601
Nov 22, 202419.1819.2919.1819.2919.16-0.10%29,400
Nov 21, 202419.2019.3719.0619.3119.180.94%26,733
Nov 20, 202419.1419.1418.9019.1319.000.16%26,539
Nov 19, 202418.8319.1118.8319.1018.970.10%64,300
Nov 18, 202419.0819.1418.9619.0818.950.58%29,400
Nov 15, 202419.2619.2618.9318.9718.84-2.72%118,301
Nov 14, 202419.6419.6419.4819.5019.37-0.56%16,400
Nov 13, 202419.6219.7419.6119.6119.48-0.61%26,400
Nov 12, 202419.7019.7319.6019.7319.60-13,708
Nov 11, 202419.6819.7419.6319.7319.600.15%11,600
Nov 8, 202419.7419.7519.6719.7019.570.10%18,700
Nov 7, 202419.5019.7019.5019.6819.551.76%12,519
Nov 6, 202419.1719.3619.1719.3419.213.04%30,300
Nov 5, 202418.5718.7918.5718.7718.640.97%11,721
Nov 4, 202418.6218.6718.5518.5918.46-13,810
Nov 1, 202418.5518.7018.4918.5918.460.60%18,800
Oct 31, 202418.9018.9018.4618.4818.35-2.99%63,018
Oct 30, 202419.2719.2719.0519.0518.79-1.19%42,105
Oct 29, 202419.0319.3319.0319.2819.151.63%23,440
Oct 28, 202419.0719.0718.9718.9718.84-0.21%17,736
Oct 25, 202418.9719.1918.9719.0118.880.48%18,200
Oct 24, 202418.9418.9618.8818.9218.790.58%20,045
Oct 23, 202419.0019.0018.7118.8118.68-1.31%30,800
Oct 22, 202419.0119.0719.0019.0618.93-0.05%11,400
Oct 21, 202419.0719.1719.0019.0718.94-0.21%19,500
Oct 18, 202419.1719.1719.0719.1118.980.21%18,600
Oct 17, 202419.2019.2019.0719.0718.940.10%22,000
Oct 16, 202419.0619.0618.9019.0518.920.11%14,200
Oct 15, 202419.2719.3518.9919.0318.90-0.78%35,600
Oct 11, 202419.1519.2119.0919.1819.050.21%13,500
Oct 10, 202419.0519.1619.0519.1419.010.10%8,600
Oct 9, 202419.0019.1318.9919.1218.990.68%60,438
Oct 8, 202418.7418.9918.7418.9918.861.71%24,500
Oct 7, 202418.7818.8118.6418.6718.54-0.85%16,615
Oct 4, 202418.8518.8518.7018.8318.701.24%11,400
Oct 3, 202418.4118.6218.4118.6018.470.43%14,200
Oct 2, 202418.4318.5918.4318.5218.390.54%25,122
Oct 1, 202418.7018.7018.3218.4218.29-1.66%37,935
Sep 30, 202418.5918.7318.5918.7318.730.16%19,436
Sep 27, 202418.9218.9218.6718.7018.70-1.53%22,500
Sep 26, 202419.0219.0818.8418.9918.861.55%21,105
Sep 25, 202418.6818.7518.6318.7018.570.21%19,027
Sep 24, 202418.6918.7018.5018.6618.530.43%16,500
Sep 23, 202418.6018.6818.5418.5818.450.11%21,900
Sep 20, 202418.5218.5818.4018.5618.43-26,342
Sep 19, 202418.5018.6418.4618.5618.432.71%61,502
Sep 18, 202418.2818.2818.0618.0717.95-0.71%23,200
Sep 17, 202418.3318.3518.1518.2018.08-0.49%24,420
Sep 16, 202418.2918.3018.1518.2918.16-19,500
Sep 13, 202418.2818.3218.2018.2918.160.27%20,000
Sep 12, 202418.1718.2618.0618.2418.120.77%47,700
Sep 11, 202417.7518.1217.5018.1017.982.20%28,700
Sep 10, 202417.5717.7417.5017.7117.591.20%56,549
Sep 9, 202417.4717.5317.3217.5017.381.16%37,230
Sep 6, 202417.5817.5917.2317.3017.18-1.87%68,422
Sep 5, 202417.5617.8017.5617.6317.51-0.56%23,600
Sep 4, 202417.5217.8017.5217.7317.60-20,812
Sep 3, 202418.2218.2217.6517.7317.61-3.22%41,644
Aug 30, 202418.3318.3418.1718.3218.190.22%12,446
Aug 29, 202418.4518.5618.2518.2818.030.27%22,135
Aug 28, 202418.4418.4418.1318.2317.98-1.19%15,100
Aug 27, 202418.3718.4818.2618.4518.190.22%8,100
Aug 26, 202418.5818.5818.3618.4118.15-0.97%24,939
Aug 23, 202418.6818.6918.3918.5918.330.65%25,100
Aug 22, 202418.8618.8818.4418.4718.21-1.70%10,700
Aug 21, 202418.8018.8018.6818.7918.520.27%12,625
Aug 20, 202418.7318.7918.6518.7418.480.32%15,300
Aug 19, 202418.4118.6818.4018.6818.421.30%67,200
Aug 16, 202418.4418.4818.3518.4418.18-0.05%28,800
Aug 15, 202418.1818.4618.1818.4518.192.61%51,644
Aug 14, 202417.9218.0417.8317.9817.730.39%25,700
Aug 13, 202417.6017.9117.6017.9117.662.05%38,831
Aug 12, 202417.5517.6217.4317.5517.310.23%27,700
Aug 9, 202417.2117.5217.2117.5117.270.92%33,900
Aug 8, 202417.1217.3816.9117.3517.113.46%37,836
Aug 7, 202417.3017.3616.7616.7716.54-1.06%34,800
Aug 6, 202416.9817.2116.7716.9516.71-1.80%53,600
Aug 2, 202417.4817.4817.0817.2617.02-2.60%83,803