Harvest Tech Achievers Enhanced Income ETF (TSX:HTAE)
16.61
-0.08 (-0.48%)
Jul 4, 2025, 3:59 PM EDT
TSX:HTAE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 16.58 | 16.74 | 16.58 | 16.69 | 16.69 | 1.46% | 41,646 |
Jul 2, 2025 | 16.26 | 16.45 | 16.21 | 16.45 | 16.45 | -0.30% | 17,800 |
Jun 30, 2025 | 16.58 | 16.58 | 16.42 | 16.50 | 16.50 | 0.24% | 20,100 |
Jun 27, 2025 | 16.44 | 16.58 | 16.40 | 16.46 | 16.30 | -0.06% | 20,000 |
Jun 26, 2025 | 16.41 | 16.47 | 16.35 | 16.47 | 16.31 | 1.10% | 11,200 |
Jun 25, 2025 | 16.29 | 16.32 | 16.25 | 16.29 | 16.13 | 0.43% | 7,800 |
Jun 24, 2025 | 16.08 | 16.22 | 16.02 | 16.22 | 16.06 | 2.27% | 27,100 |
Jun 23, 2025 | 15.59 | 15.86 | 15.53 | 15.86 | 15.71 | 1.54% | 26,100 |
Jun 20, 2025 | 15.80 | 15.80 | 15.57 | 15.62 | 15.46 | -1.20% | 6,309 |
Jun 19, 2025 | 15.78 | 15.81 | 15.69 | 15.81 | 15.66 | -0.06% | 11,421 |
Jun 18, 2025 | 15.88 | 15.88 | 15.80 | 15.82 | 15.67 | -0.32% | 4,100 |
Jun 17, 2025 | 15.98 | 16.04 | 15.86 | 15.87 | 15.71 | -0.87% | 14,900 |
Jun 16, 2025 | 15.78 | 16.05 | 15.78 | 16.01 | 15.85 | 1.59% | 5,618 |
Jun 13, 2025 | 15.88 | 15.90 | 15.73 | 15.76 | 15.61 | -1.50% | 8,300 |
Jun 12, 2025 | 15.94 | 16.08 | 15.94 | 16.00 | 15.84 | 0.88% | 31,500 |
Jun 11, 2025 | 15.96 | 15.96 | 15.79 | 15.86 | 15.71 | 0.06% | 22,600 |
Jun 10, 2025 | 15.86 | 15.92 | 15.78 | 15.85 | 15.70 | -0.25% | 23,700 |
Jun 9, 2025 | 15.84 | 15.93 | 15.84 | 15.89 | 15.74 | 0.57% | 7,500 |
Jun 6, 2025 | 15.78 | 15.86 | 15.78 | 15.80 | 15.65 | 1.35% | 5,014 |
Jun 5, 2025 | 15.64 | 15.76 | 15.55 | 15.59 | 15.44 | 0.26% | 6,400 |
Jun 4, 2025 | 15.42 | 15.55 | 15.42 | 15.55 | 15.40 | 0.65% | 5,400 |
Jun 3, 2025 | 15.32 | 15.46 | 15.32 | 15.45 | 15.30 | 1.58% | 13,000 |
Jun 2, 2025 | 15.05 | 15.21 | 14.98 | 15.21 | 15.06 | 0.80% | 2,419 |
May 30, 2025 | 15.00 | 15.09 | 14.79 | 15.09 | 15.09 | -0.92% | 8,800 |
May 29, 2025 | 15.55 | 15.55 | 15.15 | 15.23 | 15.07 | -0.65% | 22,005 |
May 28, 2025 | 15.45 | 15.48 | 15.31 | 15.33 | 15.17 | -0.39% | 8,003 |
May 27, 2025 | 15.25 | 15.42 | 15.20 | 15.39 | 15.23 | 0.92% | 6,730 |
May 26, 2025 | 15.12 | 15.27 | 15.01 | 15.25 | 15.09 | 1.60% | 43,910 |
May 23, 2025 | 15.00 | 15.10 | 14.93 | 15.01 | 14.85 | -1.18% | 17,044 |
May 22, 2025 | 15.18 | 15.29 | 15.13 | 15.19 | 15.03 | 0.46% | 55,700 |
May 21, 2025 | 15.36 | 15.51 | 15.12 | 15.12 | 14.96 | -2.01% | 12,600 |
May 20, 2025 | 15.45 | 15.45 | 15.31 | 15.43 | 15.27 | -0.32% | 8,908 |
May 16, 2025 | 15.56 | 15.56 | 15.38 | 15.48 | 15.32 | - | 9,900 |
May 15, 2025 | 15.50 | 15.52 | 15.42 | 15.48 | 15.32 | 0.19% | 9,800 |
May 14, 2025 | 15.48 | 15.48 | 15.38 | 15.45 | 15.29 | 0.19% | 29,716 |
May 13, 2025 | 15.17 | 15.44 | 15.17 | 15.42 | 15.26 | 1.92% | 21,343 |
May 12, 2025 | 15.05 | 15.14 | 14.97 | 15.13 | 14.97 | 5.00% | 24,500 |
May 9, 2025 | 14.58 | 14.58 | 14.36 | 14.41 | 14.26 | -0.28% | 28,000 |
May 8, 2025 | 14.47 | 14.55 | 14.40 | 14.45 | 14.30 | 0.91% | 10,903 |
May 7, 2025 | 14.26 | 14.37 | 14.17 | 14.32 | 14.16 | 0.21% | 17,900 |
May 6, 2025 | 14.20 | 14.31 | 14.10 | 14.29 | 14.14 | 0.07% | 13,600 |
May 5, 2025 | 14.28 | 14.38 | 14.28 | 14.28 | 14.13 | -0.70% | 4,900 |
May 2, 2025 | 14.32 | 14.43 | 14.31 | 14.38 | 14.23 | 1.55% | 14,300 |
May 1, 2025 | 14.10 | 14.29 | 14.10 | 14.16 | 14.01 | 1.87% | 16,348 |
Apr 30, 2025 | 13.57 | 13.90 | 13.55 | 13.90 | 13.90 | -1.07% | 11,700 |
Apr 29, 2025 | 13.91 | 14.05 | 13.91 | 14.05 | 13.89 | 0.93% | 16,100 |
Apr 28, 2025 | 13.92 | 13.98 | 13.76 | 13.92 | 13.76 | -0.22% | 26,539 |
Apr 25, 2025 | 13.74 | 13.97 | 13.72 | 13.95 | 13.79 | 1.75% | 17,600 |
Apr 24, 2025 | 13.30 | 13.71 | 13.30 | 13.71 | 13.55 | 4.02% | 9,932 |
Apr 23, 2025 | 13.37 | 13.45 | 13.12 | 13.18 | 13.03 | 3.37% | 42,300 |