Harvest Energy Leaders Plus Income ETF (HPF-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 12:53PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 25, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 24, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 23, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 22, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 19, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 18, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 17, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 16, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 15, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 3,000 |
| Apr 12, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 09, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 08, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 05, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 8,500 |
| Apr 04, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 128 |
| Apr 03, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Apr 02, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Apr 01, 2024 | 4.3900 | 4.4000 | 4.3900 | 4.4000 | 4.4000 | 3,600 |
| Mar 28, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 27, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 6,000 |
| Mar 27, 2024 | 0.025 Dividend | |||||
| Mar 26, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3350 | 100 |
| Mar 25, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3549 | 1,500 |
| Mar 22, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2555 | - |
| Mar 21, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2555 | - |
| Mar 20, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2555 | - |
| Mar 19, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2555 | - |
| Mar 18, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2555 | - |
| Mar 15, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2555 | 1,300 |
| Mar 14, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2455 | 1,500 |
| Mar 13, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Mar 12, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Mar 11, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Mar 08, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Mar 07, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Mar 06, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Mar 05, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Mar 04, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Mar 01, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Feb 29, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | - |
| Feb 28, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0467 | 500 |
| Feb 28, 2024 | 0.025 Dividend | |||||
| Feb 27, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0616 | 940 |
| Feb 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9529 | - |
| Feb 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9529 | - |
| Feb 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9529 | - |
| Feb 21, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9529 | - |
| Feb 20, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9529 | - |
| Feb 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9529 | - |
| Feb 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9529 | - |
| Feb 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9529 | 4,800 |
| Feb 13, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9924 | - |
| Feb 12, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9924 | 7,000 |
| Feb 09, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9430 | - |
| Feb 08, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9430 | - |
| Feb 07, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9430 | - |
| Feb 06, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9430 | - |
| Feb 05, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9430 | 7,000 |
| Feb 02, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0616 | - |
| Feb 01, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0616 | 7,000 |
| Jan 31, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9430 | - |
| Jan 30, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9430 | - |
| Jan 30, 2024 | 0.025 Dividend | |||||
| Jan 29, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9183 | - |
| Jan 26, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9183 | - |
| Jan 25, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9183 | - |
| Jan 24, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9183 | - |
| Jan 23, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9183 | - |
| Jan 22, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9183 | - |
| Jan 19, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9183 | - |
| Jan 18, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9183 | - |
| Jan 17, 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9183 | 6,100 |
| Jan 16, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0361 | - |
| Jan 15, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0361 | - |
| Jan 12, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0361 | - |
| Jan 11, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0361 | - |
| Jan 10, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0361 | - |
| Jan 09, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0361 | 500 |
| Jan 08, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1442 | - |
| Jan 05, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1442 | 300 |
| Jan 04, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2031 | - |
| Jan 03, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2031 | - |
| Jan 02, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2031 | - |
| Dec 29, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2031 | - |
| Dec 28, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2031 | - |
| Dec 28, 2023 | 0.025 Dividend | |||||
| Dec 27, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1785 | 8,800 |
| Dec 22, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1004 | - |
| Dec 21, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1004 | 7,800 |
| Dec 20, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9247 | - |
| Dec 19, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9247 | - |
| Dec 18, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9247 | - |
| Dec 15, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9247 | - |
| Dec 14, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9247 | - |
| Dec 13, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9247 | - |
| Dec 12, 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9247 | 100 |
| Dec 11, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0418 | - |
| Dec 08, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0418 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.