Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,125.96 -3,191.87 (-4.96%) CMC Crypto 200
1,264.25 -45.47 (-3.47%)
Harvest Tech Achievers Enhanced Income ETF - Class A Units (HTAE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 17.60 | 17.66 | 17.49 | 17.60 | 17.60 | 5,900 |
| 20 Jun 2024 | 17.76 | 17.81 | 17.54 | 17.62 | 17.62 | 35,100 |
| 19 Jun 2024 | 17.78 | 17.78 | 17.65 | 17.69 | 17.69 | 6,000 |
| 18 Jun 2024 | 17.66 | 17.71 | 17.62 | 17.68 | 17.68 | 19,300 |
| 17 Jun 2024 | 17.47 | 17.66 | 17.33 | 17.61 | 17.61 | 8,300 |
| 14 Jun 2024 | 17.16 | 17.41 | 17.16 | 17.38 | 17.38 | 20,600 |
| 13 Jun 2024 | 17.23 | 17.23 | 17.13 | 17.21 | 17.21 | 9,100 |
| 12 Jun 2024 | 16.95 | 17.21 | 16.95 | 17.15 | 17.15 | 20,100 |
| 11 Jun 2024 | 16.54 | 16.71 | 16.53 | 16.71 | 16.71 | 11,300 |
| 10 Jun 2024 | 16.45 | 16.61 | 16.45 | 16.58 | 16.58 | 4,600 |
| 07 Jun 2024 | 16.49 | 16.52 | 16.40 | 16.49 | 16.49 | 12,200 |
| 06 Jun 2024 | 16.42 | 16.52 | 16.42 | 16.44 | 16.44 | 5,100 |
| 05 Jun 2024 | 16.15 | 16.48 | 16.12 | 16.48 | 16.48 | 9,700 |
| 04 Jun 2024 | 15.93 | 15.93 | 15.84 | 15.89 | 15.89 | 3,200 |
| 03 Jun 2024 | 16.04 | 16.04 | 15.70 | 15.88 | 15.88 | 15,900 |
| 31 May 2024 | 15.80 | 15.83 | 15.40 | 15.81 | 15.81 | 48,500 |
| 31 May 2024 | 0.13 Dividend | |||||
| 30 May 2024 | 16.45 | 16.45 | 15.87 | 15.87 | 15.74 | 27,400 |
| 29 May 2024 | 16.70 | 16.73 | 16.64 | 16.67 | 16.53 | 18,300 |
| 28 May 2024 | 16.70 | 16.81 | 16.64 | 16.74 | 16.60 | 8,900 |
| 27 May 2024 | 16.77 | 16.86 | 16.77 | 16.86 | 16.72 | 25,300 |
| 24 May 2024 | 16.61 | 16.74 | 16.59 | 16.70 | 16.56 | 8,700 |
| 23 May 2024 | 16.90 | 16.99 | 16.60 | 16.61 | 16.47 | 15,000 |
| 22 May 2024 | 16.81 | 16.84 | 16.65 | 16.71 | 16.57 | 19,700 |
| 21 May 2024 | 16.57 | 16.77 | 16.57 | 16.75 | 16.61 | 16,300 |
| 17 May 2024 | 16.59 | 16.64 | 16.47 | 16.57 | 16.43 | 3,600 |
| 16 May 2024 | 16.70 | 16.74 | 16.60 | 16.61 | 16.47 | 12,000 |
| 15 May 2024 | 16.24 | 16.69 | 16.24 | 16.64 | 16.50 | 28,900 |
| 14 May 2024 | 16.07 | 16.23 | 16.05 | 16.22 | 16.09 | 4,900 |
| 13 May 2024 | 16.09 | 16.09 | 16.03 | 16.07 | 15.93 | 4,100 |
| 10 May 2024 | 16.00 | 16.14 | 16.00 | 16.05 | 15.92 | 4,000 |
| 09 May 2024 | 15.96 | 15.97 | 15.87 | 15.94 | 15.81 | 3,600 |
| 08 May 2024 | 15.87 | 16.05 | 15.87 | 15.97 | 15.84 | 3,600 |
| 07 May 2024 | 15.99 | 16.04 | 15.94 | 15.97 | 15.84 | 39,700 |
| 06 May 2024 | 15.78 | 15.92 | 15.78 | 15.92 | 15.79 | 12,600 |
| 03 May 2024 | 15.58 | 15.70 | 15.56 | 15.70 | 15.57 | 13,500 |
| 02 May 2024 | 15.15 | 15.28 | 15.11 | 15.24 | 15.12 | 7,600 |
| 01 May 2024 | 15.30 | 15.40 | 15.07 | 15.12 | 15.00 | 19,500 |
| 30 Apr 2024 | 15.43 | 15.62 | 15.30 | 15.30 | 15.17 | 19,300 |
| 29 Apr 2024 | 15.79 | 15.79 | 15.54 | 15.60 | 15.47 | 9,800 |
| 29 Apr 2024 | 0.13 Dividend | |||||
| 26 Apr 2024 | 15.78 | 15.85 | 15.78 | 15.81 | 15.55 | 3,100 |
| 25 Apr 2024 | 15.34 | 15.51 | 15.25 | 15.51 | 15.26 | 8,600 |
| 24 Apr 2024 | 15.60 | 15.73 | 15.50 | 15.58 | 15.33 | 16,600 |
| 23 Apr 2024 | 15.34 | 15.56 | 15.32 | 15.51 | 15.26 | 11,900 |
| 22 Apr 2024 | 15.08 | 15.29 | 14.98 | 15.26 | 15.01 | 14,200 |
| 19 Apr 2024 | 15.43 | 15.43 | 14.95 | 15.01 | 14.76 | 45,000 |
| 18 Apr 2024 | 15.67 | 15.67 | 15.44 | 15.44 | 15.19 | 10,100 |
| 17 Apr 2024 | 16.08 | 16.08 | 15.63 | 15.65 | 15.39 | 12,700 |
| 16 Apr 2024 | 15.85 | 15.99 | 15.85 | 15.93 | 15.67 | 9,700 |
| 15 Apr 2024 | 16.24 | 16.35 | 15.82 | 15.83 | 15.57 | 34,200 |
| 12 Apr 2024 | 16.45 | 16.45 | 16.17 | 16.17 | 15.91 | 9,700 |
| 11 Apr 2024 | 16.33 | 16.61 | 16.32 | 16.61 | 16.34 | 8,600 |
| 10 Apr 2024 | 16.34 | 16.34 | 16.23 | 16.33 | 16.06 | 10,200 |
| 09 Apr 2024 | 16.54 | 16.58 | 16.33 | 16.41 | 16.14 | 7,800 |
| 08 Apr 2024 | 16.42 | 16.47 | 16.34 | 16.47 | 16.20 | 7,900 |
| 05 Apr 2024 | 16.26 | 16.51 | 16.26 | 16.44 | 16.17 | 15,100 |
| 04 Apr 2024 | 16.64 | 16.78 | 16.20 | 16.20 | 15.94 | 21,000 |
| 03 Apr 2024 | 16.47 | 16.61 | 16.47 | 16.56 | 16.29 | 4,900 |
| 02 Apr 2024 | 16.38 | 16.44 | 16.26 | 16.44 | 16.17 | 10,400 |
| 01 Apr 2024 | 16.65 | 16.72 | 16.54 | 16.63 | 16.36 | 9,700 |
| 28 Mar 2024 | 16.55 | 16.57 | 16.48 | 16.53 | 16.26 | 12,700 |
| 27 Mar 2024 | 16.43 | 16.51 | 16.40 | 16.51 | 16.24 | 24,500 |
| 27 Mar 2024 | 0.13 Dividend | |||||
| 26 Mar 2024 | 16.79 | 16.83 | 16.70 | 16.70 | 16.30 | 9,200 |
| 25 Mar 2024 | 16.69 | 16.76 | 16.54 | 16.72 | 16.32 | 17,100 |
| 22 Mar 2024 | 16.77 | 16.79 | 16.63 | 16.72 | 16.32 | 10,200 |
| 21 Mar 2024 | 16.82 | 16.94 | 16.77 | 16.78 | 16.38 | 18,000 |
| 20 Mar 2024 | 16.49 | 16.57 | 16.32 | 16.57 | 16.17 | 7,300 |
| 19 Mar 2024 | 16.24 | 16.35 | 16.08 | 16.34 | 15.95 | 9,000 |
| 18 Mar 2024 | 16.38 | 16.44 | 16.27 | 16.35 | 15.96 | 34,800 |
| 15 Mar 2024 | 16.30 | 16.30 | 16.06 | 16.08 | 15.69 | 21,600 |
| 14 Mar 2024 | 16.43 | 16.49 | 16.30 | 16.30 | 15.91 | 3,600 |
| 13 Mar 2024 | 16.66 | 16.66 | 16.45 | 16.45 | 16.06 | 7,900 |
| 12 Mar 2024 | 16.34 | 16.63 | 16.34 | 16.63 | 16.23 | 3,800 |
| 11 Mar 2024 | 16.25 | 16.25 | 16.10 | 16.20 | 15.81 | 9,400 |
| 08 Mar 2024 | 16.60 | 16.74 | 16.30 | 16.33 | 15.94 | 18,100 |
| 07 Mar 2024 | 16.37 | 16.58 | 16.37 | 16.56 | 16.16 | 20,300 |
| 06 Mar 2024 | 16.46 | 16.46 | 16.26 | 16.30 | 15.91 | 9,800 |
| 05 Mar 2024 | 16.37 | 16.37 | 15.93 | 16.01 | 15.63 | 17,300 |
| 04 Mar 2024 | 16.57 | 16.58 | 16.44 | 16.56 | 16.16 | 23,300 |
| 01 Mar 2024 | 16.27 | 16.48 | 16.24 | 16.48 | 16.08 | 37,000 |
| 29 Feb 2024 | 16.08 | 16.16 | 15.97 | 16.15 | 15.76 | 5,500 |
| 28 Feb 2024 | 15.86 | 15.96 | 15.86 | 15.92 | 15.54 | 12,200 |
| 28 Feb 2024 | 0.13 Dividend | |||||
| 27 Feb 2024 | 16.17 | 16.17 | 16.07 | 16.14 | 15.63 | 8,000 |
| 26 Feb 2024 | 16.16 | 16.24 | 16.16 | 16.17 | 15.65 | 3,500 |
| 23 Feb 2024 | 16.21 | 16.21 | 16.04 | 16.08 | 15.57 | 7,400 |
| 22 Feb 2024 | 15.90 | 16.10 | 15.90 | 16.05 | 15.54 | 19,300 |
| 21 Feb 2024 | 15.40 | 15.40 | 15.19 | 15.35 | 14.86 | 24,400 |
| 20 Feb 2024 | 15.75 | 15.75 | 15.34 | 15.53 | 15.04 | 46,000 |
| 16 Feb 2024 | 16.10 | 16.10 | 15.80 | 15.80 | 15.30 | 8,700 |
| 15 Feb 2024 | 16.10 | 16.10 | 15.95 | 16.00 | 15.49 | 24,800 |
| 14 Feb 2024 | 15.90 | 16.03 | 15.90 | 16.02 | 15.51 | 5,000 |
| 13 Feb 2024 | 15.81 | 15.87 | 15.55 | 15.72 | 15.22 | 16,700 |
| 12 Feb 2024 | 16.27 | 16.27 | 16.07 | 16.08 | 15.57 | 28,400 |
| 09 Feb 2024 | 15.99 | 16.26 | 15.99 | 16.24 | 15.72 | 8,300 |
| 08 Feb 2024 | 15.92 | 16.04 | 15.92 | 16.00 | 15.49 | 23,800 |
| 07 Feb 2024 | 15.83 | 15.95 | 15.82 | 15.93 | 15.42 | 13,800 |
| 06 Feb 2024 | 15.90 | 15.90 | 15.60 | 15.67 | 15.17 | 15,200 |
| *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.