Harvest Energy Leaders Plus Income ETF - HPF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.97	2.98	2.98	3	2.97	12,019
August 14, 2025	2.96	2.97	2.97	2.97	2.96	5,900
August 13, 2025	2.95	2.96	2.96	2.96	2.94	27,231
August 12, 2025	2.91	2.95	2.95	2.95	2.91	6,429
August 11, 2025	2.97	2.92	2.92	2.97	2.91	6,611
August 08, 2025	2.95	2.94	2.94	2.95	2.93	39,400
August 07, 2025	2.96	2.93	2.93	2.96	2.93	16,034
August 06, 2025	2.95	2.93	2.93	2.98	2.91	39,114
August 05, 2025	2.93	2.94	2.94	2.94	2.91	4,113
August 01, 2025	2.95	2.92	2.92	2.95	2.9	12,606
July 31, 2025	2.97	2.96	2.96	2.98	2.96	24,737
July 30, 2025	3.01	2.99	2.97	3.01	2.99	30,500
July 29, 2025	3.03	3.04	3.01	3.04	3.03	801
July 28, 2025	3.03	3.01	2.98	3.03	3.01	13,900
July 25, 2025	2.98	2.98	2.96	2.98	2.98	4,401
July 24, 2025	2.99	2.98	2.96	2.99	2.97	8,610
July 23, 2025	2.96	2.99	2.97	3	2.96	40,435
July 22, 2025	2.94	2.96	2.96	2.96	2.94	16,100
July 21, 2025	2.97	2.94	2.94	2.97	2.94	7,100
July 18, 2025	3	2.94	2.94	3	2.94	21,508
July 17, 2025	2.96	2.96	2.96	2.96	2.96	6,839
July 16, 2025	2.99	2.95	2.95	2.99	2.94	11,516
July 15, 2025	3.01	2.98	2.98	3.01	2.98	16,806
July 14, 2025	3.06	3.02	3.02	3.06	3.01	16,200
July 11, 2025	3.02	3.06	3.06	3.06	3.02	16,936
July 10, 2025	3.03	3.04	3.04	3.04	3.02	29,100
July 09, 2025	2.99	3.02	3.02	3.02	2.99	10,814
July 08, 2025	2.96	3.03	3.03	3.03	2.95	8,714
July 07, 2025	2.98	2.94	2.94	2.98	2.9	275,200
July 04, 2025	2.96	2.97	2.97	2.97	2.96	3,420
July 03, 2025	2.99	2.99	2.99	2.99	2.99	200
July 02, 2025	2.99	2.97	2.97	2.99	2.96	2,400
June 30, 2025	2.91	2.89	2.89	2.91	2.88	10,700
June 27, 2025	2.94	2.93	2.91	2.94	2.92	3,400
June 26, 2025	2.94	2.94	2.91	2.94	2.93	6,704
June 25, 2025	2.9	2.91	2.89	2.92	2.9	11,300
June 24, 2025	2.96	2.92	2.9	2.96	2.9	21,807
June 23, 2025	3.09	2.97	2.94	3.09	2.96	21,248
June 20, 2025	3.06	3.05	3.05	3.06	3.05	9,400
June 19, 2025	3.05	3.06	3.06	3.07	3.05	5,111
June 18, 2025	3.1	3.05	3.05	3.1	3.05	19,600
June 17, 2025	3.08	3.07	3.07	3.08	3.07	3,400
June 16, 2025	3.08	3.04	3.04	3.08	3.03	14,303
June 13, 2025	3.06	3.06	3.06	3.07	3.03	85,100
June 12, 2025	3	3.01	3.01	3.01	3	71,000
June 11, 2025	2.96	2.99	2.99	2.99	2.95	5,745
June 10, 2025	2.91	2.96	2.96	2.98	2.91	19,946
June 09, 2025	2.91	2.91	2.91	2.92	2.9	36,300
June 06, 2025	2.89	2.89	2.89	2.9	2.89	2.01M
June 05, 2025	2.89	2.86	2.86	2.89	2.85	10,223
June 04, 2025	2.91	2.86	2.86	2.91	2.85	6,400
June 03, 2025	2.87	2.91	2.91	2.91	2.87	6,300
June 02, 2025	2.89	2.86	2.86	2.89	2.84	11,300
May 30, 2025	2.85	2.82	2.82	2.85	2.81	32,200
May 29, 2025	2.85	2.86	2.84	2.87	2.85	12,800
May 28, 2025	2.87	2.85	2.83	2.87	2.85	7,412
May 27, 2025	2.89	2.88	2.85	2.89	2.87	4,900
May 26, 2025	2.92	2.9	2.87	2.92	2.89	1,800
May 23, 2025	2.82	2.84	2.84	2.85	2.82	1,137
May 22, 2025	2.85	2.85	2.85	2.85	2.81	1,800

Harvest Energy Leaders Plus Income ETF (HPF.TO) TSX