Singapore markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
19.05+0.20 (+1.06%)
At close: 03:53PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202418.9019.0518.9019.0519.0520,700
24 Jun 202419.0019.0918.8518.8518.85108,400
21 Jun 202419.0119.1719.0019.0619.0631,600
20 Jun 202419.2719.3019.0819.1119.11169,300
19 Jun 202419.2819.2819.1219.1419.1413,400
18 Jun 202419.1719.2119.1419.1819.1836,200
17 Jun 202418.9519.1618.8919.1219.1255,800
14 Jun 202418.7318.9318.7318.9018.9024,300
13 Jun 202418.7418.8218.7218.7518.7583,400
12 Jun 202418.5718.7718.5718.6718.6768,100
11 Jun 202418.1418.3818.1318.3618.3614,500
10 Jun 202418.1018.3018.1018.2818.2825,600
07 Jun 202418.1118.2018.0318.1518.1549,300
06 Jun 202418.1918.1918.0718.0818.0834,800
05 Jun 202417.8018.1517.8018.1518.1528,200
04 Jun 202417.6217.6517.5117.6417.6428,600
03 Jun 202417.6917.7117.4017.5217.5213,000
31 May 202417.5117.5717.1517.5017.5056,900
31 May 20240.12 Dividend
30 May 202418.0918.0917.5617.6017.4847,700
29 May 202418.2618.3318.2418.2818.1616,700
28 May 202418.3918.4218.2618.4118.2830,000
27 May 202418.2918.4818.2918.4818.3526,900
24 May 202418.3218.3718.1918.2918.1710,100
23 May 202418.5518.5918.2018.2818.1623,000
22 May 202418.3518.4218.2718.3218.2025,700
21 May 202418.3118.3718.2318.3518.2222,300
17 May 202418.2018.2318.1418.1818.0629,700
16 May 202418.3418.3418.2018.2118.0912,000
15 May 202417.9318.2917.9318.2918.1729,700
14 May 202417.7617.9017.7617.8917.7718,300
13 May 202417.7817.7817.7117.7417.6218,100
10 May 202417.7117.8017.7017.7417.6222,000
09 May 202417.7217.7217.6117.6217.5023,900
08 May 202417.5417.7117.5417.6817.5617,800
07 May 202417.6517.7317.6217.6717.5544,800
06 May 202417.5117.6517.5017.6517.5341,700
03 May 202417.3717.4217.3017.3817.2621,900
02 May 202416.9917.0616.8017.0016.8884,200
01 May 202417.0217.1516.8316.8616.7558,200
30 Apr 202417.2417.3317.0617.0616.9418,700
29 Apr 202417.4717.4917.3017.3317.2117,000
29 Apr 20240.12 Dividend
26 Apr 202417.4117.5817.4017.5417.3032,600
25 Apr 202417.0617.2516.9917.2016.9737,700
24 Apr 202417.4317.4517.2117.3117.0729,500
23 Apr 202417.1617.3117.1217.2717.0312,700
22 Apr 202416.9017.0916.7816.9916.7634,700
19 Apr 202417.0817.1616.7216.7916.56150,600
18 Apr 202417.2817.3917.1817.2016.9729,500
17 Apr 202417.6617.6717.3317.3917.1521,100
16 Apr 202417.5417.7017.5417.6217.3817,900
15 Apr 202418.0018.0017.4817.5417.3031,800
12 Apr 202418.0418.0417.8217.8817.6422,400
11 Apr 202417.9118.2217.9118.2017.9543,300
10 Apr 202417.9318.0017.8817.9317.6929,900
09 Apr 202418.1518.1517.9318.1117.8628,800
08 Apr 202418.1918.1917.9918.0817.8330,900
05 Apr 202417.8818.1517.8818.0817.8327,100
04 Apr 202418.3018.3817.8417.8417.6052,700
03 Apr 202418.0118.2318.0018.1617.9159,400
02 Apr 202418.0318.0817.9018.0817.8312,900
01 Apr 202418.1918.3318.1118.2117.9624,800
28 Mar 202418.1118.1718.0918.1217.878,600
27 Mar 202418.3018.3018.0018.1217.8727,000
27 Mar 20240.12 Dividend
26 Mar 202418.4218.4218.2618.2617.8923,100
25 Mar 202418.2318.3718.2018.3017.9326,800
22 Mar 202418.3818.3818.2518.3517.9815,300
21 Mar 202418.4318.5118.3418.3417.9734,300
20 Mar 202418.0618.1817.9518.1817.8122,200
19 Mar 202417.8617.9817.7217.9817.6237,500
18 Mar 202417.9418.0617.9017.9417.5827,000
15 Mar 202417.8817.8817.7217.7817.4233,100
14 Mar 202418.1918.1917.9417.9917.6331,900
13 Mar 202418.2318.2318.0518.0917.7319,400
12 Mar 202418.0218.2517.9618.2517.8816,200
11 Mar 202417.8617.8817.7417.8717.5158,000
08 Mar 202418.1818.3217.9417.9917.6330,000
07 Mar 202418.0318.1917.9618.1617.8014,300
06 Mar 202418.0118.0417.8917.9417.5817,900
05 Mar 202417.9917.9917.6117.7217.3631,100
04 Mar 202418.1118.1618.0718.0917.7367,000
01 Mar 202417.7818.1017.7818.0817.7250,700
29 Feb 202417.7617.8017.6817.7817.4231,100
28 Feb 202417.6417.6417.5217.5517.2017,900
28 Feb 20240.12 Dividend
27 Feb 202417.8417.8417.6917.8017.3232,300
26 Feb 202417.8317.8617.7317.7817.3147,900
23 Feb 202417.8317.8317.6617.7217.2524,300
22 Feb 202417.5417.7517.5317.7417.2739,300
21 Feb 202417.1117.1316.9417.1216.6622,200
20 Feb 202417.3817.3817.0817.2816.8261,600
16 Feb 202417.7517.7517.4917.4917.0224,600
15 Feb 202417.7617.8217.6217.6617.19271,800
14 Feb 202417.6417.7317.5517.7317.2612,300
13 Feb 202417.4417.5417.2917.4016.9470,700
12 Feb 202417.8717.9017.7117.7117.2415,300
09 Feb 202417.6717.9017.6717.8717.3915,100
08 Feb 202417.6617.7017.6317.7017.2323,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...