Harvest Tech Achievers Growth & Income ETF (TSX:HTA)
Canada
· Delayed Price · Currency is CAD 19.43
+0.27 (1.41%)
At close: Dec 5, 2025
TSX:HTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.29 | 19.44 | 19.29 | 19.43 | 19.43 | 1.41% | 29,575 |
| Dec 4, 2025 | 19.33 | 19.33 | 19.10 | 19.16 | 19.16 | 0.10% | 19,555 |
| Dec 3, 2025 | 18.88 | 19.14 | 18.88 | 19.14 | 19.14 | 0.74% | 28,190 |
| Dec 2, 2025 | 18.96 | 19.02 | 18.89 | 19.00 | 19.00 | 0.74% | 22,335 |
| Dec 1, 2025 | 18.72 | 18.93 | 18.70 | 18.86 | 18.86 | 0.11% | 14,453 |
| Nov 28, 2025 | 18.70 | 18.85 | 18.70 | 18.84 | 18.84 | 0.48% | 6,910 |
| Nov 27, 2025 | 18.76 | 18.94 | 18.75 | 18.75 | 18.61 | -0.42% | 8,319 |
| Nov 26, 2025 | 18.75 | 18.88 | 18.71 | 18.83 | 18.69 | 0.64% | 27,877 |
| Nov 25, 2025 | 18.57 | 18.71 | 18.38 | 18.71 | 18.57 | 0.75% | 22,641 |
| Nov 24, 2025 | 18.29 | 18.62 | 18.29 | 18.57 | 18.43 | 2.03% | 26,565 |
| Nov 21, 2025 | 18.05 | 18.40 | 17.88 | 18.20 | 18.06 | 0.83% | 64,894 |
| Nov 20, 2025 | 18.98 | 18.98 | 18.02 | 18.05 | 17.92 | -3.01% | 33,890 |
| Nov 19, 2025 | 18.53 | 18.81 | 18.53 | 18.61 | 18.47 | 0.11% | 39,980 |
| Nov 18, 2025 | 18.72 | 18.72 | 18.40 | 18.59 | 18.45 | -0.85% | 50,986 |
| Nov 17, 2025 | 18.99 | 19.10 | 18.67 | 18.75 | 18.61 | -1.47% | 48,484 |
| Nov 14, 2025 | 18.65 | 19.16 | 18.59 | 19.03 | 18.89 | 0.63% | 24,000 |
| Nov 13, 2025 | 19.15 | 19.21 | 18.84 | 18.91 | 18.77 | -1.72% | 49,342 |
| Nov 12, 2025 | 19.24 | 19.31 | 19.15 | 19.24 | 19.10 | 0.47% | 23,006 |
| Nov 11, 2025 | 19.15 | 19.22 | 19.06 | 19.15 | 19.01 | -0.78% | 24,810 |
| Nov 10, 2025 | 19.28 | 19.32 | 19.13 | 19.30 | 19.16 | 1.79% | 32,270 |
| Nov 7, 2025 | 18.93 | 18.96 | 18.64 | 18.96 | 18.82 | -0.37% | 51,734 |
| Nov 6, 2025 | 19.38 | 19.38 | 18.96 | 19.03 | 18.89 | -2.01% | 40,871 |
| Nov 5, 2025 | 19.31 | 19.50 | 19.31 | 19.42 | 19.27 | 0.52% | 28,392 |
| Nov 4, 2025 | 19.25 | 19.58 | 19.25 | 19.32 | 19.18 | -2.03% | 47,121 |
| Nov 3, 2025 | 19.82 | 19.82 | 19.61 | 19.72 | 19.57 | -0.40% | 31,592 |
| Oct 31, 2025 | 19.99 | 19.99 | 19.64 | 19.80 | 19.65 | -0.55% | 12,538 |
| Oct 30, 2025 | 20.17 | 20.17 | 19.91 | 19.91 | 19.62 | -1.14% | 19,016 |
| Oct 29, 2025 | 20.22 | 20.22 | 20.03 | 20.14 | 19.85 | -0.30% | 23,531 |
| Oct 28, 2025 | 20.13 | 20.24 | 20.10 | 20.20 | 19.91 | 0.40% | 25,826 |
| Oct 27, 2025 | 20.07 | 20.12 | 20.00 | 20.12 | 19.83 | 1.16% | 19,202 |
| Oct 24, 2025 | 19.82 | 19.94 | 19.82 | 19.89 | 19.60 | 0.96% | 74,854 |
| Oct 23, 2025 | 19.45 | 19.73 | 19.45 | 19.70 | 19.42 | 0.82% | 24,841 |
| Oct 22, 2025 | 19.68 | 19.68 | 19.33 | 19.54 | 19.26 | -0.86% | 30,346 |
| Oct 21, 2025 | 19.63 | 19.73 | 19.57 | 19.71 | 19.43 | 0.41% | 20,688 |
| Oct 20, 2025 | 19.48 | 19.69 | 19.48 | 19.63 | 19.35 | 1.34% | 22,509 |
| Oct 17, 2025 | 19.17 | 19.40 | 19.15 | 19.37 | 19.09 | 0.26% | 16,060 |
| Oct 16, 2025 | 19.37 | 19.49 | 19.25 | 19.32 | 19.04 | 0.47% | 17,819 |
| Oct 15, 2025 | 19.38 | 19.43 | 19.20 | 19.23 | 18.95 | 0.42% | 27,437 |
| Oct 14, 2025 | 19.11 | 19.35 | 19.00 | 19.15 | 18.87 | 0.74% | 24,588 |
| Oct 10, 2025 | 19.69 | 19.75 | 19.01 | 19.01 | 18.74 | -3.11% | 66,305 |
| Oct 9, 2025 | 19.59 | 19.63 | 19.55 | 19.62 | 19.34 | -0.13% | 17,705 |
| Oct 8, 2025 | 19.41 | 19.65 | 19.41 | 19.65 | 19.36 | 1.79% | 19,164 |
| Oct 7, 2025 | 19.54 | 19.54 | 19.20 | 19.30 | 19.02 | -1.28% | 18,823 |
| Oct 6, 2025 | 19.38 | 19.59 | 19.38 | 19.55 | 19.27 | 1.14% | 29,752 |
| Oct 3, 2025 | 19.44 | 19.47 | 19.33 | 19.33 | 19.05 | -0.26% | 21,507 |
| Oct 2, 2025 | 19.49 | 19.49 | 19.31 | 19.38 | 19.10 | 0.16% | 13,545 |
| Oct 1, 2025 | 19.10 | 19.35 | 19.08 | 19.35 | 19.07 | 0.68% | 48,013 |
| Sep 30, 2025 | 19.18 | 19.26 | 19.08 | 19.22 | 18.94 | 0.10% | 4,858 |
| Sep 29, 2025 | 19.30 | 19.31 | 19.20 | 19.20 | 18.92 | -0.47% | 9,269 |
| Sep 26, 2025 | 19.21 | 19.31 | 19.17 | 19.29 | 18.87 | 0.57% | 23,452 |
| Sep 25, 2025 | 19.17 | 19.25 | 19.05 | 19.18 | 18.77 | -0.62% | 42,971 |
| Sep 24, 2025 | 19.50 | 19.50 | 19.23 | 19.30 | 18.88 | -0.82% | 16,091 |
| Sep 23, 2025 | 19.63 | 19.63 | 19.43 | 19.46 | 19.04 | -1.07% | 32,405 |
| Sep 22, 2025 | 19.51 | 19.67 | 19.48 | 19.67 | 19.25 | 0.77% | 23,074 |
| Sep 19, 2025 | 19.39 | 19.52 | 19.35 | 19.52 | 19.10 | 0.72% | 28,616 |
| Sep 18, 2025 | 19.30 | 19.41 | 19.30 | 19.38 | 18.96 | 1.47% | 20,235 |
| Sep 17, 2025 | 19.01 | 19.15 | 19.01 | 19.10 | 18.69 | 0.34% | 15,603 |
| Sep 16, 2025 | 19.15 | 19.15 | 19.01 | 19.04 | 18.62 | -0.44% | 22,395 |
| Sep 15, 2025 | 18.97 | 19.12 | 18.97 | 19.12 | 18.71 | 1.00% | 30,372 |
| Sep 12, 2025 | 19.04 | 19.10 | 18.92 | 18.93 | 18.52 | -0.89% | 19,071 |
| Sep 11, 2025 | 19.02 | 19.12 | 19.02 | 19.10 | 18.69 | 0.90% | 12,750 |
| Sep 10, 2025 | 19.03 | 19.05 | 18.88 | 18.93 | 18.52 | 0.16% | 24,220 |
| Sep 9, 2025 | 18.85 | 18.90 | 18.84 | 18.90 | 18.49 | 0.16% | 32,569 |
| Sep 8, 2025 | 18.88 | 18.90 | 18.84 | 18.87 | 18.46 | 0.61% | 33,619 |
| Sep 5, 2025 | 18.74 | 18.80 | 18.61 | 18.76 | 18.35 | 1.16% | 26,949 |
| Sep 4, 2025 | 18.49 | 18.54 | 18.31 | 18.54 | 18.14 | 0.32% | 28,039 |
| Sep 3, 2025 | 18.44 | 18.50 | 18.40 | 18.48 | 18.08 | 0.60% | 18,897 |
| Sep 2, 2025 | 18.19 | 18.39 | 18.19 | 18.37 | 17.97 | -0.86% | 42,411 |
| Aug 29, 2025 | 18.66 | 18.66 | 18.48 | 18.53 | 18.13 | -1.70% | 22,842 |
| Aug 28, 2025 | 18.61 | 18.90 | 18.61 | 18.85 | 18.31 | 1.02% | 28,053 |
| Aug 27, 2025 | 18.59 | 18.66 | 18.54 | 18.66 | 18.12 | 0.65% | 9,346 |
| Aug 26, 2025 | 18.51 | 18.58 | 18.49 | 18.54 | 18.00 | -0.05% | 11,926 |
| Aug 25, 2025 | 18.57 | 18.61 | 18.55 | 18.55 | 18.01 | -0.22% | 12,564 |
| Aug 22, 2025 | 18.40 | 18.68 | 18.40 | 18.59 | 18.05 | 1.14% | 37,089 |
| Aug 21, 2025 | 18.39 | 18.45 | 18.33 | 18.38 | 17.85 | -0.35% | 7,875 |
| Aug 20, 2025 | 18.46 | 18.48 | 18.26 | 18.45 | 17.91 | -0.51% | 33,281 |
| Aug 19, 2025 | 18.69 | 18.78 | 18.53 | 18.54 | 18.00 | -1.07% | 42,794 |
| Aug 18, 2025 | 18.67 | 18.74 | 18.63 | 18.74 | 18.20 | 0.27% | 39,594 |
| Aug 15, 2025 | 18.74 | 18.74 | 18.60 | 18.69 | 18.15 | -0.40% | 31,159 |
| Aug 14, 2025 | 18.79 | 18.84 | 18.74 | 18.77 | 18.22 | -0.40% | 52,059 |
| Aug 13, 2025 | 18.92 | 18.92 | 18.80 | 18.84 | 18.30 | -0.11% | 18,835 |
| Aug 12, 2025 | 18.66 | 18.86 | 18.65 | 18.86 | 18.32 | 1.29% | 38,249 |
| Aug 11, 2025 | 18.74 | 18.80 | 18.55 | 18.62 | 18.08 | -0.32% | 18,711 |
| Aug 8, 2025 | 18.54 | 18.70 | 18.54 | 18.68 | 18.14 | 0.92% | 18,364 |
| Aug 7, 2025 | 18.83 | 18.83 | 18.40 | 18.51 | 17.98 | -0.56% | 46,230 |
| Aug 6, 2025 | 18.46 | 18.63 | 18.41 | 18.62 | 18.08 | 1.72% | 14,705 |
| Aug 5, 2025 | 18.56 | 18.56 | 18.27 | 18.30 | 17.77 | 0.55% | 19,783 |
| Aug 1, 2025 | 18.32 | 18.33 | 18.13 | 18.20 | 17.67 | -1.94% | 43,897 |
| Jul 31, 2025 | 18.95 | 18.95 | 18.53 | 18.56 | 18.02 | -1.64% | 49,856 |
| Jul 30, 2025 | 18.92 | 19.01 | 18.85 | 18.87 | 18.19 | -0.42% | 12,809 |
| Jul 29, 2025 | 19.01 | 19.14 | 18.94 | 18.95 | 18.27 | 0.42% | 48,813 |
| Jul 28, 2025 | 18.84 | 18.88 | 18.80 | 18.87 | 18.19 | 0.37% | 21,637 |
| Jul 25, 2025 | 18.82 | 18.84 | 18.74 | 18.80 | 18.12 | 0.11% | 13,460 |
| Jul 24, 2025 | 18.83 | 18.83 | 18.73 | 18.78 | 18.10 | 0.59% | 5,375 |
| Jul 23, 2025 | 18.65 | 18.69 | 18.56 | 18.67 | 18.00 | -0.05% | 34,304 |
| Jul 22, 2025 | 18.79 | 18.79 | 18.58 | 18.68 | 18.01 | -0.59% | 15,384 |
| Jul 21, 2025 | 18.78 | 18.87 | 18.78 | 18.79 | 18.11 | 0.51% | 24,519 |
| Jul 18, 2025 | 18.75 | 18.75 | 18.67 | 18.70 | 18.02 | -0.13% | 8,755 |
| Jul 17, 2025 | 18.60 | 18.73 | 18.58 | 18.72 | 18.04 | 0.75% | 18,662 |
| Jul 16, 2025 | 18.57 | 18.59 | 18.40 | 18.58 | 17.91 | 0.05% | 16,640 |