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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.06	18.12	18.12	18.28	18.01	19,517
February 19, 2026	18.24	18.11	18.11	18.24	18.05	23,500
February 18, 2026	18.1	18.25	18.25	18.34	18.01	19,900
February 17, 2026	18.29	18.15	18.15	18.3	17.97	42,941
February 13, 2026	18.16	18.3	18.3	18.45	18.12	53,900
February 12, 2026	18.48	18.14	18.14	18.53	18.08	41,100
February 11, 2026	18.69	18.37	18.37	18.69	18.22	16,335
February 10, 2026	18.5	18.46	18.46	18.64	18.45	29,200
February 09, 2026	18.27	18.58	18.58	18.61	18.16	49,328
February 06, 2026	18.01	18.32	18.32	18.32	17.95	114,600
February 05, 2026	18.07	17.74	17.74	18.11	17.74	48,800
February 04, 2026	18.37	18.17	18.17	18.37	17.92	74,459
February 03, 2026	19.18	18.64	18.64	19.18	18.4	102,476
February 02, 2026	18.89	19.13	19.13	19.27	18.89	48,623
January 30, 2026	19.28	19	19	19.28	18.9	52,788
January 29, 2026	19.7	19.49	19.33	19.7	19.09	77,200
January 28, 2026	19.62	19.71	19.71	19.78	19.62	28,704
January 27, 2026	19.45	19.51	19.51	19.56	19.45	24,541
January 26, 2026	19.37	19.43	19.43	19.49	19.3	26,107
January 23, 2026	19.14	19.28	19.28	19.37	19.14	48,835
January 22, 2026	19.23	19.22	19.22	19.23	19.12	37,430
January 21, 2026	18.72	18.9	18.9	19.02	18.72	43,100
January 20, 2026	18.81	18.66	18.66	18.98	18.65	54,138
January 19, 2026	18.99	19.19	19.19	19.19	18.88	37,317
January 16, 2026	19.15	19.12	19.12	19.16	19	38,900
January 15, 2026	19.2	19.05	19.05	19.25	19.05	26,300
January 14, 2026	19.12	19.03	19.03	19.12	18.9	43,922
January 13, 2026	19.39	19.25	19.25	19.39	19.18	22,543
January 12, 2026	19.25	19.36	19.36	19.39	19.18	18,107
January 09, 2026	19.12	19.33	19.33	19.34	19.12	15,225
January 08, 2026	19.31	19.19	19.19	19.31	19.13	15,500
January 07, 2026	19.32	19.37	19.37	19.45	19.32	33,400
January 06, 2026	19.17	19.41	19.41	19.41	19.17	30,100
January 05, 2026	19.25	19.13	19.13	19.28	19.12	24,748
January 02, 2026	19.2	19.07	19.07	19.27	18.98	40,200
December 31, 2025	19.23	19.1	19.1	19.23	19.1	3,100
December 30, 2025	19.29	19.38	19.24	19.43	19.29	5,800
December 29, 2025	19.19	19.37	19.23	19.4	19.19	19,329
December 23, 2025	19.26	19.3	19.3	19.3	19.19	6,000
December 22, 2025	19.36	19.27	19.27	19.36	19.24	15,200
December 19, 2025	18.99	19.12	19.12	19.14	18.99	20,941
December 18, 2025	18.89	18.85	18.85	18.92	18.75	33,700
December 17, 2025	18.89	18.61	18.61	18.9	18.6	20,500
December 16, 2025	18.88	18.89	18.89	18.92	18.75	41,303
December 15, 2025	19.18	18.85	18.85	19.18	18.8	28,726
December 12, 2025	19.33	19.09	19.09	19.36	19.05	33,249
December 11, 2025	19.49	19.45	19.45	19.51	19.28	18,222
December 10, 2025	19.53	19.66	19.66	19.66	19.41	9,600
December 09, 2025	19.48	19.51	19.51	19.53	19.41	8,235
December 08, 2025	19.43	19.44	19.44	19.55	19.4	21,700
December 05, 2025	19.29	19.43	19.43	19.44	19.29	29,600
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

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