Canada markets closed

Harvest Canadian Equity Income Leaders ETF Class A Inc (HLIF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.08+0.10 (+1.11%)
At close: 03:48PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20249.009.089.009.089.086,300
May 08, 20248.928.988.928.988.9811,400
May 07, 20248.948.948.948.948.9411,600
May 06, 20248.898.918.898.918.917,100
May 03, 20248.838.838.828.828.822,300
May 02, 20248.738.788.738.788.783,700
May 01, 20248.708.708.708.708.701,500
Apr 30, 20248.738.738.728.728.722,500
Apr 29, 20248.778.778.768.778.779,000
Apr 29, 20240.058 Dividend
Apr 26, 20248.808.808.778.798.732,900
Apr 25, 20248.758.758.758.758.69200
Apr 24, 20248.808.808.808.808.74300
Apr 23, 20248.798.798.798.798.73400
Apr 22, 20248.758.768.758.758.6918,600
Apr 19, 20248.648.718.648.708.647,600
Apr 18, 20248.648.648.618.638.5711,000
Apr 17, 20248.618.618.618.618.55300
Apr 16, 20248.628.628.608.608.5412,500
Apr 15, 20248.728.728.698.698.631,000
Apr 12, 20248.778.828.708.708.644,600
Apr 11, 20248.858.858.808.818.753,500
Apr 10, 20248.868.868.838.838.77700
Apr 09, 20248.938.938.918.918.85300
Apr 08, 20248.898.898.898.898.83-
Apr 05, 20248.858.858.858.858.79600
Apr 04, 20248.888.888.888.888.82-
Apr 03, 20248.888.888.888.888.82500
Apr 02, 20248.888.888.868.878.813,700
Apr 01, 20248.908.908.888.908.844,500
Mar 28, 20248.928.928.928.928.86400
Mar 27, 20248.858.858.858.858.794,200
Mar 27, 20240.058 Dividend
Mar 26, 20248.918.918.918.918.79100
Mar 25, 20248.928.928.898.898.771,600
Mar 22, 20248.888.888.888.888.76400
Mar 21, 20248.918.958.918.948.828,600
Mar 20, 20248.878.878.868.868.7415,900
Mar 19, 20248.878.878.878.878.756,100
Mar 18, 20248.858.858.828.848.7213,000
Mar 15, 20248.838.878.838.878.7522,100
Mar 14, 20248.828.838.808.808.6922,200
Mar 13, 20248.898.908.888.898.7711,700
Mar 12, 20248.858.858.858.858.735,600
Mar 11, 20248.818.848.818.848.721,000
Mar 08, 20248.858.858.858.858.73200
Mar 07, 20248.858.878.858.878.7511,900
Mar 06, 20248.828.828.798.808.692,100
Mar 05, 20248.788.798.758.768.654,800
Mar 04, 20248.778.778.748.758.643,400
Mar 01, 20248.768.778.758.778.668,900
Feb 29, 20248.738.738.728.728.614,300
Feb 28, 20248.718.718.688.688.573,600
Feb 28, 20240.058 Dividend
Feb 27, 20248.748.748.728.738.5612,100
Feb 26, 20248.798.798.738.738.5610,800
Feb 23, 20248.828.828.808.808.631,100
Feb 22, 20248.808.808.768.768.5912,000
Feb 21, 20248.758.758.748.748.571,900
Feb 20, 20248.718.738.718.738.5610,500
Feb 16, 20248.708.748.708.738.561,400
Feb 15, 20248.698.698.698.698.52200
Feb 14, 20248.558.578.558.568.3910,600
Feb 13, 20248.528.528.488.488.3113,800
Feb 12, 20248.628.658.618.648.4736,500
Feb 09, 20248.608.608.588.588.41800
Feb 08, 20248.628.628.628.628.45-
Feb 07, 20248.708.708.628.638.464,200
Feb 06, 20248.678.678.678.678.50100
Feb 05, 20248.628.648.628.648.47800
Feb 02, 20248.688.728.688.728.554,200
Feb 01, 20248.768.768.768.768.59900
Jan 31, 20248.788.788.758.758.5812,900
Jan 30, 20248.788.818.788.818.631,600
Jan 30, 20240.058 Dividend
Jan 29, 20248.838.848.828.848.6124,200
Jan 26, 20248.848.848.848.848.61500
Jan 25, 20248.818.818.818.818.58-
Jan 24, 20248.848.848.838.838.601,100
Jan 23, 20248.768.768.768.768.53-
Jan 22, 20248.738.738.738.738.5018,200
Jan 19, 20248.718.718.718.718.48-
Jan 18, 20248.708.708.708.708.47-
Jan 17, 20248.708.708.688.688.451,200
Jan 16, 20248.758.778.758.778.54700
Jan 15, 20248.798.818.798.818.58100
Jan 12, 20248.808.808.798.798.561,800
Jan 11, 20248.828.828.828.828.592,000
Jan 10, 20248.848.858.848.858.621,300
Jan 09, 20248.848.858.848.858.62700
Jan 08, 20248.858.888.858.888.651,100
Jan 05, 20248.848.868.848.868.631,500
Jan 04, 20248.818.868.818.828.592,200
Jan 03, 20248.828.828.828.828.59100
Jan 02, 20248.828.828.818.818.583,700
Dec 29, 20238.778.778.748.748.513,200
Dec 28, 20238.808.808.768.768.53400
Dec 28, 20230.058 Dividend
Dec 27, 20238.758.838.758.838.54700
Dec 22, 20238.788.808.788.788.503,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...