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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.74	18.69	18.69	18.74	18.6	31,200
August 14, 2025	18.79	18.77	18.77	18.84	18.74	52,100
August 13, 2025	18.92	18.84	18.84	18.92	18.8	18,835
August 12, 2025	18.66	18.86	18.86	18.86	18.65	38,249
August 11, 2025	18.74	18.62	18.62	18.8	18.55	18,711
August 08, 2025	18.54	18.68	18.68	18.7	18.54	18,400
August 07, 2025	18.83	18.51	18.51	18.83	18.4	46,230
August 06, 2025	18.46	18.61	18.61	18.63	18.41	14,705
August 05, 2025	18.56	18.3	18.3	18.56	18.27	19,800
August 01, 2025	18.32	18.2	18.2	18.33	18.13	43,900
July 31, 2025	18.95	18.56	18.56	18.95	18.53	49,900
July 30, 2025	18.92	18.87	18.73	19.01	18.85	12,809
July 29, 2025	19.01	18.95	18.81	19.14	18.94	48,813
July 28, 2025	18.84	18.87	18.73	18.88	18.8	21,637
July 25, 2025	18.82	18.8	18.8	18.84	18.74	13,500
July 24, 2025	18.83	18.78	18.78	18.83	18.73	5,400
July 23, 2025	18.65	18.67	18.67	18.69	18.56	34,304
July 22, 2025	18.79	18.68	18.68	18.79	18.58	15,400
July 21, 2025	18.78	18.79	18.79	18.87	18.78	24,519
July 18, 2025	18.75	18.7	18.7	18.75	18.67	8,800
July 17, 2025	18.6	18.72	18.72	18.73	18.58	18,700
July 16, 2025	18.57	18.58	18.58	18.59	18.4	16,640
July 15, 2025	18.55	18.57	18.57	18.62	18.55	37,041
July 14, 2025	18.47	18.49	18.49	18.53	18.4	13,800
July 11, 2025	18.56	18.55	18.55	18.62	18.52	17,802
July 10, 2025	18.76	18.64	18.64	18.76	18.59	18,800
July 09, 2025	18.78	18.73	18.73	18.81	18.67	11,506
July 08, 2025	18.66	18.75	18.75	18.75	18.63	18,733
July 07, 2025	18.59	18.58	18.58	18.66	18.52	27,600
July 04, 2025	18.7	18.66	18.66	18.7	18.61	8,233
July 03, 2025	18.55	18.7	18.7	18.75	18.55	15,200
July 02, 2025	18.38	18.48	18.48	18.48	18.28	8,700
June 30, 2025	18.5	18.53	18.53	18.53	18.46	22,700
June 27, 2025	18.5	18.48	18.34	18.58	18.4	20,211
June 26, 2025	18.39	18.49	18.35	18.49	18.37	46,225
June 25, 2025	18.3	18.31	18.17	18.33	18.28	19,901
June 24, 2025	18.15	18.26	18.12	18.27	18.13	50,300
June 23, 2025	17.66	17.91	17.77	17.92	17.63	17,100
June 20, 2025	17.99	17.73	17.73	17.99	17.68	30,100
June 19, 2025	17.9	17.86	17.86	17.9	17.76	15,530
June 18, 2025	17.98	17.9	17.9	17.99	17.84	18,900
June 17, 2025	18.03	17.94	17.94	18.09	17.92	9,500
June 16, 2025	17.87	18.06	18.06	18.08	17.87	40,200
June 13, 2025	17.96	17.82	17.82	18.01	17.82	26,200
June 12, 2025	17.78	18.08	18.08	18.12	17.78	27,868
June 11, 2025	17.94	17.9	17.9	18.02	17.85	25,634
June 10, 2025	17.93	17.96	17.96	17.97	17.84	21,500
June 09, 2025	17.89	17.92	17.92	18	17.89	25,411
June 06, 2025	17.85	17.87	17.87	17.92	17.84	17,100
June 05, 2025	17.7	17.71	17.71	17.86	17.64	22,728
June 04, 2025	17.52	17.61	17.61	17.65	17.52	23,910
June 03, 2025	17.33	17.52	17.52	17.55	17.33	23,800
June 02, 2025	17.08	17.33	17.33	17.33	17.08	15,607
May 30, 2025	17.17	17.18	17.18	17.21	16.94	20,826
May 29, 2025	17.64	17.36	17.21	17.64	17.26	42,401
May 28, 2025	17.47	17.4	17.26	17.56	17.4	20,728
May 27, 2025	17.36	17.48	17.33	17.51	17.28	28,138
May 26, 2025	17.24	17.35	17.21	17.36	17.12	45,717
May 23, 2025	17.11	17.16	17.16	17.21	17.04	29,773
May 22, 2025	17.32	17.28	17.28	17.42	17.28	14,700

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