Harvest Tech Achievers Enhanced Income ETF - HTAE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	16.89	17.04	17.04	17.06	16.85	13,212
December 02, 2025	16.8	16.9	16.9	16.93	16.74	19,030
December 01, 2025	16.62	16.75	16.75	16.8	16.62	8,500
November 28, 2025	16.63	16.69	16.69	16.75	16.63	3,001
November 27, 2025	16.77	16.43	16.27	16.81	16.43	22,911
November 26, 2025	16.72	16.74	16.58	16.78	16.6	26,734
November 25, 2025	16.44	16.61	16.61	16.63	16.28	13,608
November 24, 2025	16.17	16.46	16.46	16.5	16.17	44,100
November 21, 2025	15.98	16.07	16.07	16.26	15.68	35,700
November 20, 2025	16.83	15.9	15.9	16.86	15.9	21,800
November 19, 2025	16.48	16.5	16.5	16.7	16.43	4,838
November 18, 2025	16.49	16.44	16.44	16.55	16.25	10,724
November 17, 2025	16.86	16.66	16.66	16.95	16.58	10,611
November 14, 2025	16.56	16.99	16.99	17.01	16.46	13,700
November 13, 2025	17.19	16.83	16.83	17.19	16.75	21,600
November 12, 2025	17.18	17.21	17.21	17.27	17.11	4,516
November 11, 2025	17.18	17.09	17.09	17.18	17	2,200
November 10, 2025	17.2	17.22	17.22	17.22	17.08	11,317
November 07, 2025	16.88	16.84	16.84	16.88	16.5	11,843
November 06, 2025	17.25	17	17	17.25	16.88	9,300
November 05, 2025	17.32	17.43	17.43	17.5	17.26	8,300
November 04, 2025	17.37	17.28	17.28	17.58	17.28	9,900
November 03, 2025	17.78	17.74	17.74	17.84	17.66	12,049
October 31, 2025	17.88	17.75	17.75	17.88	17.64	4,600
October 30, 2025	18.18	18	17.84	18.24	17.99	6,343
October 29, 2025	18.35	18.2	18.2	18.35	18.19	15,158
October 28, 2025	18.17	18.29	18.29	18.32	18.17	16,447
October 27, 2025	18.14	18.18	18.18	18.18	18.07	33,100
October 24, 2025	17.84	17.94	17.94	17.99	17.84	3,779
October 23, 2025	17.43	17.71	17.71	17.76	17.43	13,736
October 22, 2025	17.56	17.53	17.53	17.56	17.53	5,530
October 21, 2025	17.59	17.72	17.72	17.75	17.58	8,010
October 20, 2025	17.44	17.65	17.65	17.74	17.44	11,500
October 17, 2025	17.17	17.36	17.36	17.38	17.12	25,021
October 16, 2025	17.29	17.26	17.26	17.5	17.23	43,447
October 15, 2025	17.37	17.18	17.18	17.41	17.18	3,400
October 14, 2025	17.14	17.13	17.13	17.32	16.95	17,700
October 10, 2025	17.62	16.99	16.99	17.75	16.98	20,104
October 09, 2025	17.7	17.66	17.66	17.7	17.59	5,642
October 08, 2025	17.37	17.68	17.68	17.68	17.37	21,500
October 07, 2025	17.59	17.29	17.29	17.59	17.22	12,717
October 06, 2025	17.48	17.55	17.55	17.61	17.45	28,700
October 03, 2025	17.39	17.34	17.34	17.48	17.34	15,975
October 02, 2025	17.46	17.4	17.4	17.46	17.3	21,400
October 01, 2025	17.13	17.35	17.35	17.35	17.13	5,805
September 30, 2025	17.24	17.19	17.19	17.24	17.07	3,251
September 29, 2025	17.27	17.19	17.19	17.32	17.19	15,297
September 26, 2025	17.22	17.32	17.16	17.32	17.15	23,621
September 25, 2025	17.19	17.2	17.2	17.2	17.1	31,250
September 24, 2025	17.54	17.28	17.28	17.54	17.24	9,431
September 23, 2025	17.75	17.49	17.49	17.75	17.44	4,500
September 22, 2025	17.58	17.72	17.72	17.73	17.49	31,900
September 19, 2025	17.46	17.54	17.54	17.54	17.43	13,100
September 18, 2025	17.28	17.4	17.4	17.43	17.28	25,000
September 17, 2025	17.04	17.1	17.1	17.14	16.97	10,900
September 16, 2025	17.07	17.04	17.04	17.07	16.99	9,000
September 15, 2025	16.89	17.03	17.03	17.04	16.89	24,512
September 12, 2025	17.07	16.89	16.89	17.07	16.88	18,246
September 11, 2025	17.01	17.08	17.08	17.1	17.01	36,946
September 10, 2025	16.97	16.88	16.88	17.06	16.85	17,030

Harvest Tech Achievers Enhanced Income ETF (HTAE.TO) TSX