Canada markets close in 35 minutes

Harvest Tech Achievers Growth & Income ETF (HTA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.55+0.35 (+2.04%)
As of 03:25PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.4117.5817.4017.5517.5529,101
Apr 25, 202417.0617.2516.9917.2017.2037,700
Apr 24, 202417.4317.4517.2117.3117.3129,500
Apr 23, 202417.1617.3117.1217.2717.2712,700
Apr 22, 202416.9017.0916.7816.9916.9934,700
Apr 19, 202417.0817.1616.7216.7916.79150,600
Apr 18, 202417.2817.3917.1817.2017.2029,500
Apr 17, 202417.6617.6717.3317.3917.3921,100
Apr 16, 202417.5417.7017.5417.6217.6217,900
Apr 15, 202418.0018.0017.4817.5417.5431,800
Apr 12, 202418.0418.0417.8217.8817.8822,400
Apr 11, 202417.9118.2217.9118.2018.2043,300
Apr 10, 202417.9318.0017.8817.9317.9329,900
Apr 09, 202418.1518.1517.9318.1118.1128,800
Apr 08, 202418.1918.1917.9918.0818.0830,900
Apr 05, 202417.8818.1517.8818.0818.0827,100
Apr 04, 202418.3018.3817.8417.8417.8452,700
Apr 03, 202418.0118.2318.0018.1618.1659,400
Apr 02, 202418.0318.0817.9018.0818.0812,900
Apr 01, 202418.1918.3318.1118.2118.2124,800
Mar 28, 202418.1118.1718.0918.1218.128,600
Mar 27, 202418.3018.3018.0018.1218.1227,000
Mar 27, 20240.12 Dividend
Mar 26, 202418.4218.4218.2618.2618.1423,100
Mar 25, 202418.2318.3718.2018.3018.1826,800
Mar 22, 202418.3818.3818.2518.3518.2315,300
Mar 21, 202418.4318.5118.3418.3418.2234,300
Mar 20, 202418.0618.1817.9518.1818.0622,200
Mar 19, 202417.8617.9817.7217.9817.8637,500
Mar 18, 202417.9418.0617.9017.9417.8227,000
Mar 15, 202417.8817.8817.7217.7817.6633,100
Mar 14, 202418.1918.1917.9417.9917.8731,900
Mar 13, 202418.2318.2318.0518.0917.9719,400
Mar 12, 202418.0218.2517.9618.2518.1316,200
Mar 11, 202417.8617.8817.7417.8717.7558,000
Mar 08, 202418.1818.3217.9417.9917.8730,000
Mar 07, 202418.0318.1917.9618.1618.0414,300
Mar 06, 202418.0118.0417.8917.9417.8217,900
Mar 05, 202417.9917.9917.6117.7217.6031,100
Mar 04, 202418.1118.1618.0718.0917.9767,000
Mar 01, 202417.7818.1017.7818.0817.9650,700
Feb 29, 202417.7617.8017.6817.7817.6631,100
Feb 28, 202417.6417.6417.5217.5517.4317,900
Feb 28, 20240.12 Dividend
Feb 27, 202417.8417.8417.6917.8017.5632,300
Feb 26, 202417.8317.8617.7317.7817.5447,900
Feb 23, 202417.8317.8317.6617.7217.4824,300
Feb 22, 202417.5417.7517.5317.7417.5039,300
Feb 21, 202417.1117.1316.9417.1216.8922,200
Feb 20, 202417.3817.3817.0817.2817.0561,600
Feb 16, 202417.7517.7517.4917.4917.2624,600
Feb 15, 202417.7617.8217.6217.6617.43271,800
Feb 14, 202417.6417.7317.5517.7317.4912,300
Feb 13, 202417.4417.5417.2917.4017.1770,700
Feb 12, 202417.8717.9017.7117.7117.4815,300
Feb 09, 202417.6717.9017.6717.8717.6315,100
Feb 08, 202417.6617.7017.6317.7017.4723,900
Feb 07, 202417.5017.6017.4617.6017.3716,400
Feb 06, 202417.5417.5417.3017.3617.137,700
Feb 05, 202417.4817.5517.3517.5317.3020,900
Feb 02, 202417.2617.5317.2617.5317.3085,000
Feb 01, 202417.0317.2017.0317.2016.9715,200
Jan 31, 202417.2517.2516.9716.9916.7647,800
Jan 30, 202417.5317.5317.3217.3517.1219,100
Jan 30, 20240.12 Dividend
Jan 29, 202417.4017.5917.4017.5717.2215,500
Jan 26, 202417.5017.5017.3617.3917.0418,100
Jan 25, 202417.5617.6417.4317.4917.1445,800
Jan 24, 202417.3517.6017.3517.4817.1339,800
Jan 23, 202417.3117.3117.1817.2716.9211,400
Jan 22, 202417.3717.3817.2217.2516.9064,200
Jan 19, 202416.9817.1916.9317.1916.8524,300
Jan 18, 202416.6816.8216.6616.8116.4732,900
Jan 17, 202416.5316.5516.3516.5516.2219,400
Jan 16, 202416.5216.6716.5016.6016.2717,200
Jan 15, 202416.5716.6516.5016.6516.3215,900
Jan 12, 202416.5016.5516.4616.5016.1729,000
Jan 11, 202416.4316.4916.3016.4616.1333,300
Jan 10, 202416.3416.4316.3016.3716.0420,800
Jan 09, 202416.2016.3216.2016.2715.9432,500
Jan 08, 202415.8016.2115.8016.2015.8847,300
Jan 05, 202415.7415.9115.7415.8115.4918,300
Jan 04, 202415.8015.8915.8015.8115.4910,900
Jan 03, 202415.9015.9015.8015.8415.5237,800
Jan 02, 202416.2516.2515.9315.9915.6753,300
Dec 29, 202316.4816.4816.3116.3816.0542,700
Dec 28, 202316.5116.5116.4116.4216.099,300
Dec 28, 20230.12 Dividend
Dec 27, 202316.5016.5716.5016.5516.1030,500
Dec 22, 202316.5216.5316.4416.4716.0226,100
Dec 21, 202316.4516.5216.4016.5216.0726,900
Dec 20, 202316.4616.5216.2516.2515.8143,200
Dec 19, 202316.4416.4816.4316.4516.0021,400
Dec 18, 202316.3016.4516.3016.4215.979,500
Dec 15, 202316.1116.3316.1116.2715.8316,200
Dec 14, 202316.3516.3516.0916.1915.7537,100
Dec 13, 202316.2016.3116.1716.2715.8322,200
Dec 12, 202316.1416.1915.9516.1915.7560,700
Dec 11, 202315.8916.1515.8916.1315.6958,300
Dec 08, 202315.7815.9315.7815.9215.4926,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...