Harvest Industrial Leaders Income ETF (TSX:HIND)
Canada
· Delayed Price · Currency is CAD 12.26
-0.09 (-0.73%)
At close: Dec 5, 2025
TSX:HIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.34 | 12.34 | 12.26 | 12.26 | 12.26 | -0.73% | 500 |
| Dec 4, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% | 4,000 |
| Dec 3, 2025 | 12.17 | 12.30 | 12.17 | 12.30 | 12.30 | 1.07% | 3,612 |
| Dec 2, 2025 | 12.11 | 12.18 | 12.11 | 12.17 | 12.17 | 0.25% | 2,000 |
| Dec 1, 2025 | 12.24 | 12.24 | 12.14 | 12.14 | 12.14 | -0.90% | 300 |
| Nov 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% | 6,932 |
| Nov 27, 2025 | 12.41 | 12.41 | 12.25 | 12.26 | 12.19 | -0.65% | 5,000 |
| Nov 26, 2025 | 12.31 | 12.34 | 12.31 | 12.34 | 12.27 | 1.40% | 671 |
| Nov 24, 2025 | 12.14 | 12.17 | 12.14 | 12.17 | 12.10 | 1.25% | 2,900 |
| Nov 21, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 11.95 | 0.50% | 400 |
| Nov 20, 2025 | 12.25 | 12.25 | 11.96 | 11.96 | 11.89 | -1.16% | 6,697 |
| Nov 19, 2025 | 12.07 | 12.10 | 12.03 | 12.10 | 12.03 | 0.75% | 11,700 |
| Nov 18, 2025 | 11.96 | 12.01 | 11.96 | 12.01 | 11.94 | -0.08% | 1,590 |
| Nov 17, 2025 | 12.14 | 12.14 | 12.02 | 12.02 | 11.95 | -1.39% | 1,100 |
| Nov 14, 2025 | 12.21 | 12.24 | 12.19 | 12.19 | 12.12 | -2.48% | 2,001 |
| Nov 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 1.21% | 924 |
| Nov 12, 2025 | 12.36 | 12.36 | 12.35 | 12.35 | 12.28 | 0.57% | 1,022 |
| Nov 11, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.21 | -0.45% | 144 |
| Nov 10, 2025 | 12.37 | 12.37 | 12.22 | 12.34 | 12.26 | 0.94% | 6,722 |
| Nov 6, 2025 | 12.23 | 12.23 | 12.22 | 12.22 | 12.15 | -0.49% | 2,103 |
| Nov 5, 2025 | 12.24 | 12.32 | 12.24 | 12.28 | 12.21 | 0.99% | 11,800 |
| Nov 4, 2025 | 12.20 | 12.20 | 12.16 | 12.16 | 12.09 | -0.90% | 2,983 |
| Nov 3, 2025 | 12.23 | 12.27 | 12.23 | 12.27 | 12.20 | -0.24% | 800 |
| Oct 31, 2025 | 12.34 | 12.34 | 12.28 | 12.30 | 12.23 | -1.20% | 1,900 |
| Oct 30, 2025 | 12.46 | 12.46 | 12.45 | 12.45 | 12.31 | 0.40% | 925 |
| Oct 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | 0.81% | 353 |
| Oct 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | -0.49% | 100 |
| Oct 27, 2025 | 12.41 | 12.41 | 12.36 | 12.36 | 12.22 | -0.16% | 550 |
| Oct 24, 2025 | 12.36 | 12.38 | 12.36 | 12.38 | 12.24 | 0.65% | 5,100 |
| Oct 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | 0.08% | 630 |
| Oct 22, 2025 | 12.36 | 12.36 | 12.26 | 12.29 | 12.15 | -0.73% | 4,990 |
| Oct 20, 2025 | 12.34 | 12.38 | 12.34 | 12.38 | 12.24 | 1.14% | 200 |
| Oct 17, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.10 | 0.25% | 200 |
| Oct 16, 2025 | 12.27 | 12.27 | 12.19 | 12.21 | 12.07 | -1.37% | 7,945 |
| Oct 14, 2025 | 12.30 | 12.38 | 12.30 | 12.38 | 12.24 | 2.23% | 1,603 |
| Oct 10, 2025 | 12.29 | 12.29 | 12.11 | 12.11 | 11.97 | -2.18% | 1,566 |
| Oct 9, 2025 | 12.41 | 12.41 | 12.38 | 12.38 | 12.24 | -0.56% | 530 |
| Oct 6, 2025 | 12.46 | 12.47 | 12.45 | 12.45 | 12.31 | 0.32% | 601 |
| Oct 3, 2025 | 12.34 | 12.44 | 12.34 | 12.41 | 12.27 | 1.22% | 4,350 |
| Oct 1, 2025 | 12.29 | 12.29 | 12.26 | 12.26 | 12.12 | -0.16% | 2,500 |
| Sep 30, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.14 | 0.24% | 1,000 |
| Sep 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | 0.25% | 3,000 |
| Sep 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.01 | -0.41% | 140 |
| Sep 24, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.06 | - | 225 |
| Sep 23, 2025 | 12.37 | 12.37 | 12.27 | 12.27 | 12.06 | -0.08% | 209 |
| Sep 22, 2025 | 12.17 | 12.28 | 12.16 | 12.28 | 12.07 | 0.57% | 800 |
| Sep 19, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.00 | 0.33% | 370 |
| Sep 17, 2025 | 12.13 | 12.17 | 12.13 | 12.17 | 11.96 | 0.58% | 1,600 |
| Sep 16, 2025 | 12.11 | 12.11 | 12.10 | 12.10 | 11.89 | -0.49% | 2,288 |
| Sep 15, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 11.95 | 0.16% | 200 |
| Sep 12, 2025 | 12.15 | 12.15 | 12.14 | 12.14 | 11.93 | -0.41% | 832 |
| Sep 11, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 11.98 | 1.58% | 1,402 |
| Sep 9, 2025 | 12.04 | 12.04 | 12.00 | 12.00 | 11.80 | -0.66% | 1,235 |
| Sep 8, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.88 | -0.25% | 200 |
| Sep 5, 2025 | 12.07 | 12.11 | 12.07 | 12.11 | 11.90 | 0.17% | 516 |
| Sep 4, 2025 | 12.07 | 12.09 | 12.07 | 12.09 | 11.88 | 0.67% | 456 |
| Sep 3, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.81 | 0.33% | 410 |
| Sep 2, 2025 | 11.99 | 12.04 | 11.97 | 11.97 | 11.77 | -2.37% | 1,512 |
| Aug 27, 2025 | 12.29 | 12.29 | 12.26 | 12.26 | 11.98 | 0.25% | 3,301 |
| Aug 26, 2025 | 12.22 | 12.23 | 12.22 | 12.23 | 11.95 | -0.41% | 1,035 |
| Aug 22, 2025 | 12.25 | 12.28 | 12.25 | 12.28 | 12.00 | 1.91% | 2,115 |
| Aug 20, 2025 | 12.09 | 12.09 | 12.05 | 12.05 | 11.78 | -0.82% | 1,925 |
| Aug 19, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 11.88 | 1.25% | 3,030 |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.73 | -0.25% | 3,500 |
| Aug 14, 2025 | 11.94 | 12.03 | 11.94 | 12.03 | 11.76 | -0.41% | 2,720 |
| Aug 13, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.81 | 0.58% | 100 |
| Aug 12, 2025 | 11.94 | 12.01 | 11.92 | 12.01 | 11.74 | 1.44% | 4,750 |
| Aug 11, 2025 | 11.83 | 11.84 | 11.83 | 11.84 | 11.57 | -0.17% | 373 |
| Aug 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.59 | - | 560 |
| Aug 6, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.59 | 0.08% | 350 |
| Aug 5, 2025 | 11.84 | 11.85 | 11.84 | 11.85 | 11.58 | 1.28% | 466 |
| Aug 1, 2025 | 11.71 | 11.71 | 11.70 | 11.70 | 11.44 | -2.09% | 29,200 |
| Jul 31, 2025 | 12.01 | 12.01 | 11.95 | 11.95 | 11.68 | -0.58% | 600 |
| Jul 30, 2025 | 12.10 | 12.10 | 12.02 | 12.02 | 11.68 | -0.58% | 1,521 |
| Jul 29, 2025 | 12.08 | 12.09 | 12.08 | 12.09 | 11.75 | -0.66% | 2,171 |
| Jul 28, 2025 | 12.22 | 12.22 | 12.17 | 12.17 | 11.83 | -0.41% | 800 |
| Jul 25, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.87 | 0.74% | 194 |
| Jul 24, 2025 | 12.21 | 12.21 | 12.13 | 12.13 | 11.79 | 0.08% | 640 |
| Jul 23, 2025 | 12.11 | 12.12 | 12.11 | 12.12 | 11.78 | 1.34% | 1,500 |
| Jul 22, 2025 | 11.92 | 11.97 | 11.91 | 11.96 | 11.62 | -0.17% | 1,365 |
| Jul 21, 2025 | 12.00 | 12.06 | 11.98 | 11.98 | 11.64 | -0.33% | 3,988 |
| Jul 18, 2025 | 12.10 | 12.10 | 12.02 | 12.02 | 11.68 | -0.83% | 508 |
| Jul 17, 2025 | 12.15 | 12.15 | 12.07 | 12.12 | 11.78 | 0.58% | 2,386 |
| Jul 15, 2025 | 12.08 | 12.09 | 12.05 | 12.05 | 11.71 | -0.58% | 3,190 |
| Jul 10, 2025 | 12.14 | 12.14 | 12.12 | 12.12 | 11.78 | 1.34% | 922 |
| Jul 8, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.62 | 0.67% | 1,686 |
| Jul 7, 2025 | 11.77 | 11.96 | 11.77 | 11.88 | 11.54 | 0.76% | 1,003 |
| Jul 4, 2025 | 11.93 | 11.93 | 11.79 | 11.79 | 11.46 | -0.08% | 400 |
| Jul 3, 2025 | 11.88 | 12.00 | 11.78 | 11.80 | 11.47 | -0.51% | 8,670 |
| Jul 2, 2025 | 11.81 | 11.86 | 11.81 | 11.86 | 11.52 | 1.45% | 817 |
| Jun 25, 2025 | 11.71 | 11.71 | 11.69 | 11.69 | 11.29 | 1.12% | 275 |
| Jun 23, 2025 | 11.59 | 11.59 | 11.56 | 11.56 | 11.17 | -0.43% | 349 |
| Jun 20, 2025 | 11.57 | 11.63 | 11.57 | 11.61 | 11.21 | 0.26% | 411 |
| Jun 18, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.19 | - | 2,589 |
| Jun 17, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.19 | - | 139 |
| Jun 16, 2025 | 11.65 | 11.67 | 11.58 | 11.58 | 11.19 | 0.96% | 2,800 |
| Jun 13, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.08 | -1.12% | 199 |
| Jun 12, 2025 | 11.58 | 11.60 | 11.57 | 11.60 | 11.20 | -0.34% | 3,407 |
| Jun 11, 2025 | 11.59 | 11.64 | 11.59 | 11.64 | 11.24 | -0.09% | 9,800 |
| Jun 10, 2025 | 11.64 | 11.66 | 11.64 | 11.65 | 11.25 | -0.43% | 1,113 |