Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,144.73 -2.13 (-0.03%) Bitcoin USD
65,336.60 -1,213.71 (-1.82%) CMC Crypto 200
1,374.70 -13.46 (-0.97%)
Harvest Tech Achievers Growth & Income ETF (HTA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:16AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 18.95 | 18.95 | 18.89 | 18.94 | 18.94 | 20,704 |
| 14 Jun 2024 | 18.73 | 18.93 | 18.73 | 18.90 | 18.90 | 24,300 |
| 13 Jun 2024 | 18.74 | 18.82 | 18.72 | 18.75 | 18.75 | 83,400 |
| 12 Jun 2024 | 18.57 | 18.77 | 18.57 | 18.67 | 18.67 | 68,100 |
| 11 Jun 2024 | 18.14 | 18.38 | 18.13 | 18.36 | 18.36 | 14,500 |
| 10 Jun 2024 | 18.10 | 18.30 | 18.10 | 18.28 | 18.28 | 25,600 |
| 07 Jun 2024 | 18.11 | 18.20 | 18.03 | 18.15 | 18.15 | 49,300 |
| 06 Jun 2024 | 18.19 | 18.19 | 18.07 | 18.08 | 18.08 | 34,800 |
| 05 Jun 2024 | 17.80 | 18.15 | 17.80 | 18.15 | 18.15 | 28,200 |
| 04 Jun 2024 | 17.62 | 17.65 | 17.51 | 17.64 | 17.64 | 28,600 |
| 03 Jun 2024 | 17.69 | 17.71 | 17.40 | 17.52 | 17.52 | 13,000 |
| 31 May 2024 | 17.51 | 17.57 | 17.15 | 17.50 | 17.50 | 56,900 |
| 31 May 2024 | 0.12 Dividend | |||||
| 30 May 2024 | 18.09 | 18.09 | 17.56 | 17.60 | 17.48 | 47,700 |
| 29 May 2024 | 18.26 | 18.33 | 18.24 | 18.28 | 18.16 | 16,700 |
| 28 May 2024 | 18.39 | 18.42 | 18.26 | 18.41 | 18.28 | 30,000 |
| 27 May 2024 | 18.29 | 18.48 | 18.29 | 18.48 | 18.35 | 26,900 |
| 24 May 2024 | 18.32 | 18.37 | 18.19 | 18.29 | 18.17 | 10,100 |
| 23 May 2024 | 18.55 | 18.59 | 18.20 | 18.28 | 18.16 | 23,000 |
| 22 May 2024 | 18.35 | 18.42 | 18.27 | 18.32 | 18.20 | 25,700 |
| 21 May 2024 | 18.31 | 18.37 | 18.23 | 18.35 | 18.22 | 22,300 |
| 17 May 2024 | 18.20 | 18.23 | 18.14 | 18.18 | 18.06 | 29,700 |
| 16 May 2024 | 18.34 | 18.34 | 18.20 | 18.21 | 18.09 | 12,000 |
| 15 May 2024 | 17.93 | 18.29 | 17.93 | 18.29 | 18.17 | 29,700 |
| 14 May 2024 | 17.76 | 17.90 | 17.76 | 17.89 | 17.77 | 18,300 |
| 13 May 2024 | 17.78 | 17.78 | 17.71 | 17.74 | 17.62 | 18,100 |
| 10 May 2024 | 17.71 | 17.80 | 17.70 | 17.74 | 17.62 | 22,000 |
| 09 May 2024 | 17.72 | 17.72 | 17.61 | 17.62 | 17.50 | 23,900 |
| 08 May 2024 | 17.54 | 17.71 | 17.54 | 17.68 | 17.56 | 17,800 |
| 07 May 2024 | 17.65 | 17.73 | 17.62 | 17.67 | 17.55 | 44,800 |
| 06 May 2024 | 17.51 | 17.65 | 17.50 | 17.65 | 17.53 | 41,700 |
| 03 May 2024 | 17.37 | 17.42 | 17.30 | 17.38 | 17.26 | 21,900 |
| 02 May 2024 | 16.99 | 17.06 | 16.80 | 17.00 | 16.88 | 84,200 |
| 01 May 2024 | 17.02 | 17.15 | 16.83 | 16.86 | 16.75 | 58,200 |
| 30 Apr 2024 | 17.24 | 17.33 | 17.06 | 17.06 | 16.94 | 18,700 |
| 29 Apr 2024 | 17.47 | 17.49 | 17.30 | 17.33 | 17.21 | 17,000 |
| 29 Apr 2024 | 0.12 Dividend | |||||
| 26 Apr 2024 | 17.41 | 17.58 | 17.40 | 17.54 | 17.30 | 32,600 |
| 25 Apr 2024 | 17.06 | 17.25 | 16.99 | 17.20 | 16.97 | 37,700 |
| 24 Apr 2024 | 17.43 | 17.45 | 17.21 | 17.31 | 17.07 | 29,500 |
| 23 Apr 2024 | 17.16 | 17.31 | 17.12 | 17.27 | 17.03 | 12,700 |
| 22 Apr 2024 | 16.90 | 17.09 | 16.78 | 16.99 | 16.76 | 34,700 |
| 19 Apr 2024 | 17.08 | 17.16 | 16.72 | 16.79 | 16.56 | 150,600 |
| 18 Apr 2024 | 17.28 | 17.39 | 17.18 | 17.20 | 16.97 | 29,500 |
| 17 Apr 2024 | 17.66 | 17.67 | 17.33 | 17.39 | 17.15 | 21,100 |
| 16 Apr 2024 | 17.54 | 17.70 | 17.54 | 17.62 | 17.38 | 17,900 |
| 15 Apr 2024 | 18.00 | 18.00 | 17.48 | 17.54 | 17.30 | 31,800 |
| 12 Apr 2024 | 18.04 | 18.04 | 17.82 | 17.88 | 17.64 | 22,400 |
| 11 Apr 2024 | 17.91 | 18.22 | 17.91 | 18.20 | 17.95 | 43,300 |
| 10 Apr 2024 | 17.93 | 18.00 | 17.88 | 17.93 | 17.69 | 29,900 |
| 09 Apr 2024 | 18.15 | 18.15 | 17.93 | 18.11 | 17.86 | 28,800 |
| 08 Apr 2024 | 18.19 | 18.19 | 17.99 | 18.08 | 17.83 | 30,900 |
| 05 Apr 2024 | 17.88 | 18.15 | 17.88 | 18.08 | 17.83 | 27,100 |
| 04 Apr 2024 | 18.30 | 18.38 | 17.84 | 17.84 | 17.60 | 52,700 |
| 03 Apr 2024 | 18.01 | 18.23 | 18.00 | 18.16 | 17.91 | 59,400 |
| 02 Apr 2024 | 18.03 | 18.08 | 17.90 | 18.08 | 17.83 | 12,900 |
| 01 Apr 2024 | 18.19 | 18.33 | 18.11 | 18.21 | 17.96 | 24,800 |
| 28 Mar 2024 | 18.11 | 18.17 | 18.09 | 18.12 | 17.87 | 8,600 |
| 27 Mar 2024 | 18.30 | 18.30 | 18.00 | 18.12 | 17.87 | 27,000 |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 18.42 | 18.42 | 18.26 | 18.26 | 17.89 | 23,100 |
| 25 Mar 2024 | 18.23 | 18.37 | 18.20 | 18.30 | 17.93 | 26,800 |
| 22 Mar 2024 | 18.38 | 18.38 | 18.25 | 18.35 | 17.98 | 15,300 |
| 21 Mar 2024 | 18.43 | 18.51 | 18.34 | 18.34 | 17.97 | 34,300 |
| 20 Mar 2024 | 18.06 | 18.18 | 17.95 | 18.18 | 17.81 | 22,200 |
| 19 Mar 2024 | 17.86 | 17.98 | 17.72 | 17.98 | 17.62 | 37,500 |
| 18 Mar 2024 | 17.94 | 18.06 | 17.90 | 17.94 | 17.58 | 27,000 |
| 15 Mar 2024 | 17.88 | 17.88 | 17.72 | 17.78 | 17.42 | 33,100 |
| 14 Mar 2024 | 18.19 | 18.19 | 17.94 | 17.99 | 17.63 | 31,900 |
| 13 Mar 2024 | 18.23 | 18.23 | 18.05 | 18.09 | 17.73 | 19,400 |
| 12 Mar 2024 | 18.02 | 18.25 | 17.96 | 18.25 | 17.88 | 16,200 |
| 11 Mar 2024 | 17.86 | 17.88 | 17.74 | 17.87 | 17.51 | 58,000 |
| 08 Mar 2024 | 18.18 | 18.32 | 17.94 | 17.99 | 17.63 | 30,000 |
| 07 Mar 2024 | 18.03 | 18.19 | 17.96 | 18.16 | 17.80 | 14,300 |
| 06 Mar 2024 | 18.01 | 18.04 | 17.89 | 17.94 | 17.58 | 17,900 |
| 05 Mar 2024 | 17.99 | 17.99 | 17.61 | 17.72 | 17.36 | 31,100 |
| 04 Mar 2024 | 18.11 | 18.16 | 18.07 | 18.09 | 17.73 | 67,000 |
| 01 Mar 2024 | 17.78 | 18.10 | 17.78 | 18.08 | 17.72 | 50,700 |
| 29 Feb 2024 | 17.76 | 17.80 | 17.68 | 17.78 | 17.42 | 31,100 |
| 28 Feb 2024 | 17.64 | 17.64 | 17.52 | 17.55 | 17.20 | 17,900 |
| 28 Feb 2024 | 0.12 Dividend | |||||
| 27 Feb 2024 | 17.84 | 17.84 | 17.69 | 17.80 | 17.32 | 32,300 |
| 26 Feb 2024 | 17.83 | 17.86 | 17.73 | 17.78 | 17.31 | 47,900 |
| 23 Feb 2024 | 17.83 | 17.83 | 17.66 | 17.72 | 17.25 | 24,300 |
| 22 Feb 2024 | 17.54 | 17.75 | 17.53 | 17.74 | 17.27 | 39,300 |
| 21 Feb 2024 | 17.11 | 17.13 | 16.94 | 17.12 | 16.66 | 22,200 |
| 20 Feb 2024 | 17.38 | 17.38 | 17.08 | 17.28 | 16.82 | 61,600 |
| 16 Feb 2024 | 17.75 | 17.75 | 17.49 | 17.49 | 17.02 | 24,600 |
| 15 Feb 2024 | 17.76 | 17.82 | 17.62 | 17.66 | 17.19 | 271,800 |
| 14 Feb 2024 | 17.64 | 17.73 | 17.55 | 17.73 | 17.26 | 12,300 |
| 13 Feb 2024 | 17.44 | 17.54 | 17.29 | 17.40 | 16.94 | 70,700 |
| 12 Feb 2024 | 17.87 | 17.90 | 17.71 | 17.71 | 17.24 | 15,300 |
| 09 Feb 2024 | 17.67 | 17.90 | 17.67 | 17.87 | 17.39 | 15,100 |
| 08 Feb 2024 | 17.66 | 17.70 | 17.63 | 17.70 | 17.23 | 23,900 |
| 07 Feb 2024 | 17.50 | 17.60 | 17.46 | 17.60 | 17.13 | 16,400 |
| 06 Feb 2024 | 17.54 | 17.54 | 17.30 | 17.36 | 16.90 | 7,700 |
| 05 Feb 2024 | 17.48 | 17.55 | 17.35 | 17.53 | 17.06 | 20,900 |
| 02 Feb 2024 | 17.26 | 17.53 | 17.26 | 17.53 | 17.06 | 85,000 |
| 01 Feb 2024 | 17.03 | 17.20 | 17.03 | 17.20 | 16.74 | 15,200 |
| 31 Jan 2024 | 17.25 | 17.25 | 16.97 | 16.99 | 16.54 | 47,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.