Harvest Tech Achievers Enhanced Income ETF (TSX:HTAE)
Canada
· Delayed Price · Currency is CAD 13.92
-0.03 (-0.22%)
Apr 28, 2025, 3:59 PM EDT
TSX:HTAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 13.92 | 13.98 | 13.76 | 13.92 | 13.92 | -0.22% | 26,539 |
| Apr 25, 2025 | 13.74 | 13.97 | 13.72 | 13.95 | 13.95 | 1.75% | 17,600 |
| Apr 24, 2025 | 13.30 | 13.71 | 13.30 | 13.71 | 13.71 | 4.02% | 9,932 |
| Apr 23, 2025 | 13.37 | 13.45 | 13.12 | 13.18 | 13.18 | 3.37% | 42,300 |
| Apr 22, 2025 | 12.59 | 12.80 | 12.59 | 12.75 | 12.75 | 2.25% | 9,000 |
| Apr 21, 2025 | 12.78 | 12.78 | 12.30 | 12.47 | 12.47 | -3.18% | 27,517 |
| Apr 17, 2025 | 13.08 | 13.08 | 12.88 | 12.88 | 12.88 | -1.23% | 4,802 |
| Apr 16, 2025 | 13.22 | 13.30 | 12.78 | 13.04 | 13.04 | -3.41% | 42,600 |
| Apr 15, 2025 | 13.47 | 13.63 | 13.47 | 13.50 | 13.50 | 0.22% | 17,226 |
| Apr 14, 2025 | 13.79 | 13.79 | 13.33 | 13.47 | 13.47 | 0.60% | 23,800 |
| Apr 11, 2025 | 13.14 | 13.41 | 13.00 | 13.39 | 13.39 | 1.59% | 16,400 |
| Apr 10, 2025 | 13.67 | 13.67 | 12.66 | 13.18 | 13.18 | -5.65% | 58,100 |
| Apr 9, 2025 | 11.93 | 13.99 | 11.93 | 13.97 | 13.97 | 15.93% | 116,110 |
| Apr 8, 2025 | 12.95 | 13.06 | 11.88 | 12.05 | 12.05 | -2.51% | 36,704 |
| Apr 7, 2025 | 11.71 | 13.01 | 11.51 | 12.36 | 12.36 | 0.16% | 108,642 |
| Apr 4, 2025 | 12.84 | 12.89 | 12.29 | 12.34 | 12.34 | -7.84% | 137,047 |
| Apr 3, 2025 | 13.77 | 13.84 | 13.38 | 13.39 | 13.39 | -7.91% | 110,117 |
| Apr 2, 2025 | 14.39 | 14.61 | 14.39 | 14.54 | 14.54 | 0.90% | 3,906 |
| Apr 1, 2025 | 14.22 | 14.43 | 14.09 | 14.41 | 14.41 | 0.77% | 6,625 |
| Mar 31, 2025 | 14.05 | 14.30 | 13.84 | 14.30 | 14.30 | -1.04% | 18,934 |
| Mar 28, 2025 | 14.85 | 14.85 | 14.40 | 14.45 | 14.29 | -2.69% | 25,927 |
| Mar 27, 2025 | 14.99 | 15.02 | 14.82 | 14.85 | 14.69 | -1.85% | 6,300 |
| Mar 26, 2025 | 15.41 | 15.41 | 15.07 | 15.13 | 14.96 | -2.07% | 14,701 |
| Mar 25, 2025 | 15.48 | 15.48 | 15.40 | 15.45 | 15.28 | 0.26% | 6,703 |
| Mar 24, 2025 | 15.27 | 15.42 | 15.27 | 15.41 | 15.24 | 2.46% | 9,026 |
| Mar 21, 2025 | 14.92 | 15.04 | 14.80 | 15.04 | 14.87 | -0.20% | 13,900 |
| Mar 20, 2025 | 14.98 | 15.25 | 14.95 | 15.07 | 14.90 | -0.79% | 10,400 |
| Mar 19, 2025 | 15.06 | 15.28 | 15.06 | 15.19 | 15.02 | 1.40% | 14,300 |
| Mar 18, 2025 | 15.19 | 15.19 | 14.88 | 14.98 | 14.81 | -1.77% | 24,011 |
| Mar 17, 2025 | 15.12 | 15.37 | 15.10 | 15.25 | 15.08 | 0.99% | 14,714 |
| Mar 14, 2025 | 14.95 | 15.10 | 14.84 | 15.10 | 14.93 | 3.71% | 13,547 |
| Mar 13, 2025 | 14.97 | 14.97 | 14.54 | 14.56 | 14.39 | -3.19% | 18,800 |
| Mar 12, 2025 | 14.95 | 15.15 | 14.90 | 15.04 | 14.87 | 1.28% | 12,400 |
| Mar 11, 2025 | 14.73 | 15.00 | 14.57 | 14.85 | 14.69 | 0.41% | 33,530 |
| Mar 10, 2025 | 15.25 | 15.25 | 14.61 | 14.79 | 14.63 | -4.58% | 60,100 |
| Mar 7, 2025 | 15.37 | 15.51 | 15.05 | 15.50 | 15.33 | 1.24% | 55,918 |
| Mar 6, 2025 | 15.58 | 15.66 | 15.26 | 15.31 | 15.14 | -3.35% | 21,700 |
| Mar 5, 2025 | 15.65 | 15.85 | 15.49 | 15.84 | 15.66 | 1.86% | 26,612 |
| Mar 4, 2025 | 15.40 | 15.83 | 15.20 | 15.55 | 15.38 | 0.45% | 25,900 |
| Mar 3, 2025 | 16.05 | 16.15 | 15.45 | 15.48 | 15.31 | -3.43% | 29,223 |
| Feb 28, 2025 | 15.85 | 16.03 | 15.70 | 16.03 | 15.85 | 0.31% | 15,900 |
| Feb 27, 2025 | 16.65 | 16.72 | 15.98 | 15.98 | 15.64 | -3.85% | 32,700 |
| Feb 26, 2025 | 16.50 | 16.74 | 16.50 | 16.62 | 16.27 | 1.90% | 4,900 |
| Feb 25, 2025 | 16.50 | 16.53 | 16.19 | 16.31 | 15.97 | -1.39% | 29,122 |
| Feb 24, 2025 | 16.80 | 16.80 | 16.54 | 16.54 | 16.19 | -1.37% | 12,500 |
| Feb 21, 2025 | 17.43 | 17.43 | 16.76 | 16.77 | 16.42 | -3.01% | 112,507 |
| Feb 20, 2025 | 17.49 | 17.49 | 17.27 | 17.29 | 16.93 | -0.86% | 14,900 |
| Feb 19, 2025 | 17.45 | 17.45 | 17.29 | 17.44 | 17.07 | 0.17% | 16,500 |
| Feb 18, 2025 | 17.35 | 17.41 | 17.35 | 17.41 | 17.04 | 0.58% | 22,643 |
| Feb 14, 2025 | 17.34 | 17.34 | 17.23 | 17.31 | 16.95 | -0.29% | 12,900 |