Harvest Tech Achievers Enhanced Income ETF (TSX:HTAE)
Canada · Delayed Price · Currency is CAD 16.12
-0.40 (-2.42%)
Aug 1, 2025, 3:59 PM EDT
TSX:HTAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.37 | 16.37 | 16.06 | 16.12 | 16.12 | -2.42% | 14,700 |
| Jul 31, 2025 | 17.00 | 17.00 | 16.49 | 16.52 | 16.52 | -2.65% | 19,920 |
| Jul 30, 2025 | 16.93 | 16.97 | 16.89 | 16.97 | 16.81 | 0.06% | 5,500 |
| Jul 29, 2025 | 17.01 | 17.10 | 16.93 | 16.96 | 16.80 | 0.41% | 18,627 |
| Jul 28, 2025 | 16.83 | 16.89 | 16.78 | 16.89 | 16.73 | 0.66% | 28,400 |
| Jul 25, 2025 | 16.81 | 16.82 | 16.70 | 16.78 | 16.62 | 0.06% | 23,604 |
| Jul 24, 2025 | 16.78 | 16.79 | 16.73 | 16.77 | 16.61 | 0.90% | 15,320 |
| Jul 23, 2025 | 16.69 | 16.69 | 16.54 | 16.62 | 16.46 | -0.24% | 22,000 |
| Jul 22, 2025 | 16.80 | 16.80 | 16.50 | 16.66 | 16.50 | -0.77% | 22,100 |
| Jul 21, 2025 | 16.68 | 16.88 | 16.68 | 16.79 | 16.63 | 0.66% | 25,000 |
| Jul 18, 2025 | 16.72 | 16.75 | 16.62 | 16.68 | 16.52 | -0.24% | 9,900 |
| Jul 17, 2025 | 16.56 | 16.72 | 16.53 | 16.72 | 16.56 | 0.97% | 28,700 |
| Jul 16, 2025 | 16.50 | 16.56 | 16.40 | 16.56 | 16.40 | 0.06% | 2,306 |
| Jul 15, 2025 | 16.53 | 16.60 | 16.52 | 16.55 | 16.39 | 0.55% | 18,524 |
| Jul 14, 2025 | 16.50 | 16.50 | 16.37 | 16.46 | 16.30 | -0.30% | 12,900 |
| Jul 11, 2025 | 16.52 | 16.58 | 16.50 | 16.51 | 16.35 | -0.54% | 15,300 |
| Jul 10, 2025 | 16.82 | 16.82 | 16.53 | 16.60 | 16.44 | -0.84% | 25,300 |
| Jul 9, 2025 | 16.75 | 16.75 | 16.65 | 16.74 | 16.58 | 0.36% | 3,938 |
| Jul 8, 2025 | 16.75 | 16.75 | 16.62 | 16.68 | 16.53 | 0.79% | 9,011 |
| Jul 7, 2025 | 16.61 | 16.65 | 16.50 | 16.55 | 16.39 | -0.36% | 5,726 |
| Jul 4, 2025 | 16.66 | 16.66 | 16.61 | 16.61 | 16.45 | -0.48% | 6,932 |
| Jul 3, 2025 | 16.58 | 16.74 | 16.58 | 16.69 | 16.53 | 1.46% | 41,646 |
| Jul 2, 2025 | 16.26 | 16.45 | 16.21 | 16.45 | 16.29 | -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 | 15.47 | -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 | 15.72 | -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 | 14.94 | -0.92% | 8,800 |
| May 29, 2025 | 15.55 | 15.55 | 15.15 | 15.23 | 14.92 | -0.65% | 22,005 |
| May 28, 2025 | 15.45 | 15.48 | 15.31 | 15.33 | 15.02 | -0.39% | 8,003 |
| May 27, 2025 | 15.25 | 15.42 | 15.20 | 15.39 | 15.08 | 0.92% | 6,730 |
| May 26, 2025 | 15.12 | 15.27 | 15.01 | 15.25 | 14.94 | 1.60% | 43,910 |
| May 23, 2025 | 15.00 | 15.10 | 14.93 | 15.01 | 14.70 | -1.18% | 17,044 |