Harvest Energy Leaders Plus Income ETF (HPF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:05PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.5500 | 3.5850 | 3.5500 | 3.5650 | 3.5650 | 14,900 |
| May 03, 2024 | 3.5200 | 3.5200 | 3.5150 | 3.5150 | 3.5150 | 900 |
| May 02, 2024 | 3.5200 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | 13,000 |
| May 01, 2024 | 3.5300 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 5,500 |
| Apr 30, 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 9,800 |
| Apr 29, 2024 | 3.6300 | 3.6350 | 3.6200 | 3.6250 | 3.6250 | 12,800 |
| Apr 29, 2024 | 0.025 Dividend | |||||
| Apr 26, 2024 | 3.6300 | 3.6550 | 3.6300 | 3.6550 | 3.6300 | 1,900 |
| Apr 25, 2024 | 3.6200 | 3.6550 | 3.6200 | 3.6550 | 3.6300 | 600 |
| Apr 24, 2024 | 3.6200 | 3.6400 | 3.6200 | 3.6400 | 3.6151 | 4,700 |
| Apr 23, 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.6250 | 3,600 |
| Apr 22, 2024 | 3.5800 | 3.6500 | 3.5800 | 3.6300 | 3.6052 | 5,000 |
| Apr 19, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5853 | 1,000 |
| Apr 18, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5654 | - |
| Apr 17, 2024 | 3.6100 | 3.6200 | 3.5700 | 3.6000 | 3.5754 | 10,300 |
| Apr 16, 2024 | 3.6000 | 3.6000 | 3.5900 | 3.6000 | 3.5754 | 56,200 |
| Apr 15, 2024 | 3.6400 | 3.6700 | 3.6200 | 3.6300 | 3.6052 | 10,700 |
| Apr 12, 2024 | 3.7000 | 3.7200 | 3.6600 | 3.6600 | 3.6350 | 6,600 |
| Apr 11, 2024 | 3.7100 | 3.7100 | 3.6600 | 3.6900 | 3.6648 | 19,500 |
| Apr 10, 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6648 | 700 |
| Apr 09, 2024 | 3.7200 | 3.7200 | 3.6800 | 3.6900 | 3.6648 | 18,600 |
| Apr 08, 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7200 | 3.6946 | 10,500 |
| Apr 05, 2024 | 3.7100 | 3.7200 | 3.6900 | 3.7200 | 3.6946 | 35,000 |
| Apr 04, 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.6648 | 14,700 |
| Apr 03, 2024 | 3.6800 | 3.6900 | 3.6700 | 3.6900 | 3.6648 | 3,100 |
| Apr 02, 2024 | 3.6300 | 3.6500 | 3.6300 | 3.6400 | 3.6151 | 4,500 |
| Apr 01, 2024 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.5952 | 9,800 |
| Mar 28, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5754 | 2,000 |
| Mar 27, 2024 | 3.5400 | 3.5600 | 3.5400 | 3.5600 | 3.5356 | 19,700 |
| Mar 27, 2024 | 0.025 Dividend | |||||
| Mar 26, 2024 | 3.5900 | 3.6000 | 3.5700 | 3.5800 | 3.5307 | 3,600 |
| Mar 25, 2024 | 3.5900 | 3.6100 | 3.5900 | 3.6100 | 3.5603 | 900 |
| Mar 22, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5110 | 8,900 |
| Mar 21, 2024 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | 3.5208 | 9,300 |
| Mar 20, 2024 | 3.5500 | 3.5700 | 3.5450 | 3.5700 | 3.5208 | 6,000 |
| Mar 19, 2024 | 3.5400 | 3.5700 | 3.5400 | 3.5600 | 3.5110 | 13,900 |
| Mar 18, 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5400 | 3.4912 | 1,900 |
| Mar 15, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5200 | 3.4715 | 3,200 |
| Mar 14, 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5100 | 3.4616 | 7,800 |
| Mar 13, 2024 | 3.5100 | 3.5250 | 3.5100 | 3.5100 | 3.4616 | 13,300 |
| Mar 12, 2024 | 3.4600 | 3.4700 | 3.4600 | 3.4700 | 3.4222 | 5,500 |
| Mar 11, 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4500 | 3.4025 | 4,800 |
| Mar 08, 2024 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.3926 | 5,600 |
| Mar 07, 2024 | 3.4300 | 3.4400 | 3.4200 | 3.4400 | 3.3926 | 10,000 |
| Mar 06, 2024 | 3.4100 | 3.4200 | 3.4100 | 3.4100 | 3.3630 | 5,700 |
| Mar 05, 2024 | 3.3800 | 3.4100 | 3.3800 | 3.4100 | 3.3630 | 6,100 |
| Mar 04, 2024 | 3.3900 | 3.3900 | 3.3700 | 3.3700 | 3.3236 | 26,300 |
| Mar 01, 2024 | 3.3900 | 3.4100 | 3.3900 | 3.4100 | 3.3630 | 9,000 |
| Feb 29, 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3600 | 3.3137 | 13,300 |
| Feb 28, 2024 | 3.3600 | 3.3600 | 3.3500 | 3.3500 | 3.3039 | 2,100 |
| Feb 28, 2024 | 0.025 Dividend | |||||
| Feb 27, 2024 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.3088 | 12,800 |
| Feb 26, 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.2892 | 6,600 |
| Feb 23, 2024 | 3.3300 | 3.3800 | 3.3300 | 3.3700 | 3.2990 | 7,300 |
| Feb 22, 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3088 | 3,700 |
| Feb 21, 2024 | 3.3800 | 3.3900 | 3.3800 | 3.3900 | 3.3186 | 2,400 |
| Feb 20, 2024 | 3.3600 | 3.3600 | 3.3300 | 3.3300 | 3.2598 | 700 |
| Feb 16, 2024 | 3.3700 | 3.3800 | 3.3600 | 3.3800 | 3.3088 | 600 |
| Feb 15, 2024 | 3.3000 | 3.3700 | 3.3000 | 3.3700 | 3.2990 | 14,200 |
| Feb 14, 2024 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | 3.2207 | 100 |
| Feb 13, 2024 | 3.3300 | 3.3300 | 3.2800 | 3.2800 | 3.2109 | 4,100 |
| Feb 12, 2024 | 3.3200 | 3.3400 | 3.3200 | 3.3300 | 3.2598 | 32,300 |
| Feb 09, 2024 | 3.3200 | 3.3300 | 3.3000 | 3.3000 | 3.2305 | 15,700 |
| Feb 08, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2403 | 1,000 |
| Feb 07, 2024 | 3.3000 | 3.3100 | 3.3000 | 3.3100 | 3.2403 | 14,700 |
| Feb 06, 2024 | 3.3100 | 3.3500 | 3.3100 | 3.3500 | 3.2794 | 4,200 |
| Feb 05, 2024 | 3.3200 | 3.3200 | 3.2700 | 3.3000 | 3.2305 | 16,200 |
| Feb 02, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.2500 | 3,500 |
| Feb 01, 2024 | 3.3900 | 3.3900 | 3.3400 | 3.3500 | 3.2794 | 28,100 |
| Jan 31, 2024 | 3.3900 | 3.3900 | 3.3600 | 3.3600 | 3.2892 | 12,400 |
| Jan 30, 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.3088 | 40,300 |
| Jan 30, 2024 | 0.025 Dividend | |||||
| Jan 29, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.2843 | 1,100 |
| Jan 26, 2024 | 3.3800 | 3.3900 | 3.3700 | 3.3900 | 3.2940 | 25,000 |
| Jan 25, 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | 3.2649 | 9,300 |
| Jan 24, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2163 | 7,600 |
| Jan 23, 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2900 | 3.1969 | 1,000 |
| Jan 22, 2024 | 3.2800 | 3.2800 | 3.2700 | 3.2700 | 3.1774 | 7,500 |
| Jan 19, 2024 | 3.2600 | 3.2700 | 3.2600 | 3.2600 | 3.1677 | 9,500 |
| Jan 18, 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.1774 | 6,200 |
| Jan 17, 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2800 | 3.1871 | 21,100 |
| Jan 16, 2024 | 3.3900 | 3.3900 | 3.3200 | 3.3200 | 3.2260 | 28,200 |
| Jan 15, 2024 | 3.4100 | 3.4100 | 3.3900 | 3.3900 | 3.2940 | 1,400 |
| Jan 12, 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.2843 | 6,200 |
| Jan 11, 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | 3.2552 | 6,700 |
| Jan 10, 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3500 | 3.2552 | 10,200 |
| Jan 09, 2024 | 3.3900 | 3.3900 | 3.3800 | 3.3900 | 3.2940 | 5,100 |
| Jan 08, 2024 | 3.4300 | 3.4300 | 3.3900 | 3.4100 | 3.3135 | 8,400 |
| Jan 05, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4106 | 700 |
| Jan 04, 2024 | 3.5100 | 3.5100 | 3.4600 | 3.4600 | 3.3620 | 2,600 |
| Jan 03, 2024 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.4009 | 14,800 |
| Jan 02, 2024 | 3.4600 | 3.4700 | 3.4500 | 3.4500 | 3.3523 | 15,600 |
| Dec 29, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3329 | 3,100 |
| Dec 28, 2023 | 3.4500 | 3.4500 | 3.4400 | 3.4400 | 3.3426 | 11,400 |
| Dec 28, 2023 | 0.025 Dividend | |||||
| Dec 27, 2023 | 3.4800 | 3.5100 | 3.4800 | 3.5000 | 3.3766 | 31,900 |
| Dec 22, 2023 | 3.4800 | 3.4900 | 3.4800 | 3.4800 | 3.3573 | 2,000 |
| Dec 21, 2023 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.3380 | 7,200 |
| Dec 20, 2023 | 3.4900 | 3.4900 | 3.4500 | 3.4500 | 3.3284 | 8,500 |
| Dec 19, 2023 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | 3.3380 | 2,000 |
| *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.