Harvest Tech Achievers Growth & Income ETF - HTA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.33	19.16	19.16	19.33	19.1	19,555
December 03, 2025	18.88	19.14	19.14	19.14	18.88	28,200
December 02, 2025	18.96	19	19	19.02	18.89	22,335
December 01, 2025	18.72	18.86	18.86	18.93	18.7	14,500
November 28, 2025	18.7	18.84	18.84	18.85	18.7	6,910
November 27, 2025	18.76	18.75	18.61	18.94	18.75	8,319
November 26, 2025	18.75	18.83	18.83	18.88	18.71	27,877
November 25, 2025	18.57	18.71	18.71	18.71	18.38	22,641
November 24, 2025	18.29	18.57	18.57	18.62	18.29	26,600
November 21, 2025	18.05	18.2	18.2	18.4	17.88	64,900
November 20, 2025	18.98	18.05	18.05	18.98	18.02	33,900
November 19, 2025	18.53	18.61	18.61	18.81	18.53	40,000
November 18, 2025	18.72	18.59	18.59	18.72	18.4	50,986
November 17, 2025	18.99	18.75	18.75	19.1	18.67	48,500
November 14, 2025	18.65	19.03	19.03	19.16	18.59	24,000
November 13, 2025	19.15	18.91	18.91	19.21	18.84	49,342
November 12, 2025	19.24	19.24	19.24	19.31	19.15	23,006
November 11, 2025	19.15	19.15	19.15	19.22	19.06	24,810
November 10, 2025	19.28	19.3	19.3	19.32	19.13	32,300
November 07, 2025	18.93	18.96	18.96	18.96	18.64	51,734
November 06, 2025	19.38	19.03	19.03	19.38	18.96	40,900
November 05, 2025	19.31	19.42	19.42	19.5	19.31	28,400
November 04, 2025	19.25	19.32	19.32	19.58	19.25	47,121
November 03, 2025	19.82	19.72	19.72	19.82	19.61	31,600
October 31, 2025	19.99	19.8	19.8	19.99	19.64	12,538
October 30, 2025	20.17	19.91	19.91	20.17	19.91	19,016
October 29, 2025	20.22	20.14	20.14	20.22	20.03	23,531
October 28, 2025	20.13	20.2	20.2	20.24	20.1	25,826
October 27, 2025	20.07	20.12	20.12	20.12	20	19,202
October 24, 2025	19.82	19.89	19.89	19.94	19.82	74,900
October 23, 2025	19.45	19.7	19.7	19.73	19.45	24,841
October 22, 2025	19.68	19.54	19.54	19.68	19.33	30,346
October 21, 2025	19.63	19.71	19.71	19.73	19.57	20,700
October 20, 2025	19.48	19.63	19.63	19.69	19.48	22,509
October 17, 2025	19.17	19.37	19.37	19.4	19.15	16,060
October 16, 2025	19.37	19.32	19.32	19.49	19.25	17,819
October 15, 2025	19.38	19.23	19.23	19.43	19.2	27,437
October 14, 2025	19.11	19.15	19.15	19.35	19	24,588
October 10, 2025	19.69	19.01	19.01	19.75	19.01	66,305
October 09, 2025	19.59	19.62	19.62	19.63	19.55	17,705
October 08, 2025	19.41	19.65	19.65	19.65	19.41	19,200
October 07, 2025	19.54	19.3	19.3	19.54	19.2	18,823
October 06, 2025	19.38	19.55	19.55	19.59	19.38	29,800
October 03, 2025	19.44	19.33	19.33	19.47	19.33	21,507
October 02, 2025	19.49	19.38	19.38	19.49	19.31	13,545
October 01, 2025	19.1	19.35	19.35	19.35	19.08	48,013
September 30, 2025	19.18	19.22	19.22	19.26	19.08	4,900
September 29, 2025	19.3	19.2	19.2	19.31	19.2	9,300
September 26, 2025	19.21	19.29	19.29	19.31	19.17	23,500
September 25, 2025	19.17	19.18	19.18	19.25	19.05	43,000
September 24, 2025	19.5	19.3	19.3	19.5	19.23	16,100
September 23, 2025	19.63	19.46	19.46	19.63	19.43	32,405
September 22, 2025	19.51	19.67	19.67	19.67	19.48	23,100
September 19, 2025	19.39	19.52	19.52	19.52	19.35	28,616
September 18, 2025	19.3	19.38	19.38	19.41	19.3	20,235
September 17, 2025	19.01	19.1	19.1	19.15	19.01	15,603
September 16, 2025	19.15	19.03	19.03	19.15	19.01	22,400
September 15, 2025	18.97	19.12	19.12	19.12	18.97	30,400
September 12, 2025	19.04	18.93	18.93	19.1	18.92	19,100
September 11, 2025	19.02	19.1	19.1	19.12	19.02	12,800

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