Harvest Tech Achievers Enhanced Income ETF (TSX:HTAE)
Canada · Delayed Price · Currency is CAD 17.29
-0.26 (-1.48%)
Oct 7, 2025, 3:57 PM EDT
TSX:HTAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 17.59 | 17.59 | 17.22 | 17.29 | 17.29 | -1.48% | 11,710 |
| Oct 6, 2025 | 17.48 | 17.61 | 17.45 | 17.55 | 17.55 | 1.21% | 28,700 |
| Oct 3, 2025 | 17.39 | 17.48 | 17.34 | 17.34 | 17.34 | -0.34% | 16,000 |
| Oct 2, 2025 | 17.46 | 17.46 | 17.30 | 17.40 | 17.40 | 0.29% | 21,400 |
| Oct 1, 2025 | 17.13 | 17.35 | 17.13 | 17.35 | 17.35 | 0.93% | 5,805 |
| Sep 30, 2025 | 17.24 | 17.24 | 17.07 | 17.19 | 17.19 | - | 3,300 |
| Sep 29, 2025 | 17.27 | 17.32 | 17.19 | 17.19 | 17.19 | -0.75% | 15,300 |
| Sep 26, 2025 | 17.22 | 17.32 | 17.15 | 17.32 | 17.16 | 0.70% | 23,621 |
| Sep 25, 2025 | 17.19 | 17.20 | 17.10 | 17.20 | 17.05 | -0.46% | 31,300 |
| Sep 24, 2025 | 17.54 | 17.54 | 17.24 | 17.28 | 17.12 | -1.20% | 9,431 |
| Sep 23, 2025 | 17.75 | 17.75 | 17.44 | 17.49 | 17.33 | -1.30% | 4,500 |
| Sep 22, 2025 | 17.58 | 17.73 | 17.49 | 17.72 | 17.56 | 1.03% | 31,900 |
| Sep 19, 2025 | 17.46 | 17.54 | 17.43 | 17.54 | 17.38 | 0.80% | 13,100 |
| Sep 18, 2025 | 17.28 | 17.43 | 17.28 | 17.40 | 17.24 | 1.75% | 25,000 |
| Sep 17, 2025 | 17.04 | 17.14 | 16.97 | 17.10 | 16.94 | 0.35% | 10,900 |
| Sep 16, 2025 | 17.07 | 17.07 | 16.99 | 17.04 | 16.88 | 0.06% | 9,000 |
| Sep 15, 2025 | 16.89 | 17.04 | 16.89 | 17.03 | 16.87 | 0.83% | 24,512 |
| Sep 12, 2025 | 17.07 | 17.07 | 16.88 | 16.89 | 16.73 | -1.11% | 18,246 |
| Sep 11, 2025 | 17.01 | 17.10 | 17.01 | 17.08 | 16.92 | 1.18% | 36,946 |
| Sep 10, 2025 | 16.97 | 17.06 | 16.85 | 16.88 | 16.72 | 0.06% | 17,030 |
| Sep 9, 2025 | 16.80 | 16.87 | 16.77 | 16.87 | 16.71 | 0.30% | 16,700 |
| Sep 8, 2025 | 16.75 | 16.87 | 16.75 | 16.82 | 16.66 | 0.60% | 61,400 |
| Sep 5, 2025 | 16.68 | 16.77 | 16.62 | 16.72 | 16.57 | 1.33% | 18,220 |
| Sep 4, 2025 | 16.37 | 16.50 | 16.24 | 16.50 | 16.34 | 0.92% | 14,132 |
| Sep 3, 2025 | 16.40 | 16.42 | 16.32 | 16.35 | 16.20 | 0.18% | 2,421 |
| Sep 2, 2025 | 16.16 | 16.32 | 16.10 | 16.32 | 16.16 | -0.79% | 25,810 |
| Aug 29, 2025 | 16.70 | 16.70 | 16.43 | 16.45 | 16.30 | -2.37% | 19,600 |
| Aug 28, 2025 | 16.73 | 16.86 | 16.67 | 16.85 | 16.54 | 1.51% | 34,900 |
| Aug 27, 2025 | 16.48 | 16.61 | 16.48 | 16.60 | 16.29 | 0.73% | 29,400 |
| Aug 26, 2025 | 16.49 | 16.53 | 16.44 | 16.48 | 16.18 | -0.06% | 15,102 |
| Aug 25, 2025 | 16.47 | 16.55 | 16.47 | 16.49 | 16.19 | -0.24% | 7,700 |
| Aug 22, 2025 | 16.54 | 16.63 | 16.53 | 16.53 | 16.23 | 1.29% | 9,924 |
| Aug 21, 2025 | 16.39 | 16.39 | 16.26 | 16.32 | 16.02 | -0.43% | 5,922 |
| Aug 20, 2025 | 16.51 | 16.51 | 16.18 | 16.39 | 16.09 | -0.67% | 27,010 |
| Aug 19, 2025 | 16.71 | 16.72 | 16.49 | 16.50 | 16.20 | -1.32% | 14,300 |
| Aug 18, 2025 | 16.63 | 16.72 | 16.60 | 16.72 | 16.41 | 0.42% | 8,209 |
| Aug 15, 2025 | 16.69 | 16.69 | 16.57 | 16.65 | 16.34 | -0.48% | 10,700 |
| Aug 14, 2025 | 16.81 | 16.81 | 16.70 | 16.73 | 16.42 | -0.54% | 17,200 |
| Aug 13, 2025 | 16.91 | 16.92 | 16.80 | 16.82 | 16.51 | -0.18% | 6,908 |
| Aug 12, 2025 | 16.69 | 16.86 | 16.64 | 16.85 | 16.54 | 1.87% | 17,902 |
| Aug 11, 2025 | 16.71 | 16.79 | 16.50 | 16.54 | 16.24 | -0.66% | 25,300 |
| Aug 8, 2025 | 16.56 | 16.67 | 16.56 | 16.65 | 16.34 | 1.09% | 3,600 |
| Aug 7, 2025 | 16.79 | 16.79 | 16.40 | 16.47 | 16.17 | -0.54% | 21,000 |
| Aug 6, 2025 | 16.37 | 16.58 | 16.37 | 16.56 | 16.26 | 1.91% | 9,800 |
| Aug 5, 2025 | 16.32 | 16.48 | 16.20 | 16.25 | 15.95 | 0.81% | 30,015 |
| Aug 1, 2025 | 16.37 | 16.37 | 16.06 | 16.12 | 15.82 | -2.42% | 14,700 |
| Jul 31, 2025 | 17.00 | 17.00 | 16.49 | 16.52 | 16.22 | -2.65% | 19,920 |
| Jul 30, 2025 | 16.93 | 16.97 | 16.89 | 16.97 | 16.50 | 0.06% | 5,500 |
| Jul 29, 2025 | 17.01 | 17.10 | 16.93 | 16.96 | 16.49 | 0.41% | 18,627 |
| Jul 28, 2025 | 16.83 | 16.89 | 16.78 | 16.89 | 16.42 | 0.66% | 28,400 |