Harvest Global REIT Leaders Income ETF (TSX:HGR)
Canada · Delayed Price · Currency is CAD 5.63
-0.07 (-1.23%)
Sep 2, 2025, 3:59 PM EDT
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.70 | 5.70 | 5.63 | 5.63 | 5.63 | -1.23% | 13,050 |
| Aug 29, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | 5.70 | 1.24% | 1,900 |
| Aug 28, 2025 | 5.73 | 5.73 | 5.63 | 5.63 | 5.58 | -2.09% | 28,143 |
| Aug 27, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.70 | 0.70% | 7,805 |
| Aug 26, 2025 | 5.74 | 5.74 | 5.70 | 5.71 | 5.66 | -0.35% | 11,500 |
| Aug 25, 2025 | 5.79 | 5.79 | 5.72 | 5.73 | 5.68 | -0.35% | 6,736 |
| Aug 22, 2025 | 5.75 | 5.77 | 5.74 | 5.75 | 5.70 | 0.70% | 25,700 |
| Aug 21, 2025 | 5.75 | 5.75 | 5.69 | 5.71 | 5.66 | -0.35% | 19,800 |
| Aug 20, 2025 | 5.70 | 5.74 | 5.70 | 5.73 | 5.68 | 0.70% | 23,500 |
| Aug 19, 2025 | 5.72 | 5.73 | 5.68 | 5.69 | 5.64 | 0.89% | 5,737 |
| Aug 18, 2025 | 5.68 | 5.68 | 5.63 | 5.64 | 5.59 | -0.35% | 12,637 |
| Aug 15, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | 0.18% | 345 |
| Aug 14, 2025 | 5.70 | 5.70 | 5.62 | 5.65 | 5.60 | -0.18% | 2,809 |
| Aug 13, 2025 | 5.64 | 5.66 | 5.63 | 5.66 | 5.61 | 0.18% | 15,400 |
| Aug 12, 2025 | 5.64 | 5.67 | 5.60 | 5.65 | 5.60 | 1.07% | 19,132 |
| Aug 11, 2025 | 5.72 | 5.72 | 5.59 | 5.59 | 5.54 | -1.06% | 5,705 |
| Aug 8, 2025 | 5.74 | 5.74 | 5.64 | 5.65 | 5.60 | -0.53% | 17,836 |
| Aug 7, 2025 | 5.66 | 5.68 | 5.65 | 5.68 | 5.63 | 0.53% | 16,711 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.60 | -1.05% | 9,800 |
| Aug 5, 2025 | 5.73 | 5.76 | 5.69 | 5.71 | 5.66 | 1.06% | 2,700 |
| Aug 1, 2025 | 5.65 | 5.66 | 5.63 | 5.65 | 5.60 | -0.18% | 10,100 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.66 | 5.66 | 5.61 | -2.25% | 13,900 |
| Jul 30, 2025 | 5.87 | 5.87 | 5.75 | 5.79 | 5.70 | -0.52% | 37,728 |
| Jul 29, 2025 | 5.78 | 5.83 | 5.78 | 5.82 | 5.77 | 0.69% | 3,446 |
| Jul 28, 2025 | 5.85 | 5.85 | 5.78 | 5.78 | 5.73 | -0.86% | 37,100 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.80 | 5.83 | 5.78 | -0.34% | 3,800 |
| Jul 24, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.80 | -0.51% | 10,620 |
| Jul 23, 2025 | 5.94 | 5.94 | 5.86 | 5.88 | 5.83 | -0.17% | 29,300 |
| Jul 22, 2025 | 5.82 | 5.89 | 5.82 | 5.89 | 5.84 | 1.55% | 27,119 |
| Jul 21, 2025 | 5.76 | 5.82 | 5.76 | 5.80 | 5.75 | - | 36,539 |
| Jul 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - | - |
| Jul 17, 2025 | 5.79 | 5.81 | 5.77 | 5.80 | 5.75 | -0.17% | 2,844 |
| Jul 16, 2025 | 5.82 | 5.82 | 5.77 | 5.81 | 5.76 | 0.87% | 20,700 |
| Jul 15, 2025 | 5.77 | 5.81 | 5.75 | 5.76 | 5.71 | -0.69% | 12,340 |
| Jul 14, 2025 | 5.72 | 5.81 | 5.72 | 5.80 | 5.75 | 0.17% | 6,516 |
| Jul 11, 2025 | 5.78 | 5.79 | 5.74 | 5.79 | 5.74 | -0.17% | 47,300 |
| Jul 10, 2025 | 5.80 | 5.81 | 5.79 | 5.80 | 5.75 | 0.52% | 4,500 |
| Jul 9, 2025 | 5.76 | 5.79 | 5.76 | 5.77 | 5.72 | -0.52% | 29,700 |
| Jul 8, 2025 | 5.79 | 5.81 | 5.78 | 5.80 | 5.75 | -0.17% | 5,505 |
| Jul 7, 2025 | 5.85 | 5.85 | 5.79 | 5.81 | 5.76 | -1.02% | 24,145 |
| Jul 4, 2025 | 5.82 | 5.87 | 5.82 | 5.87 | 5.82 | 0.86% | 15,000 |
| Jul 3, 2025 | 5.83 | 5.85 | 5.79 | 5.82 | 5.77 | 0.34% | 3,900 |
| Jul 2, 2025 | 5.80 | 5.84 | 5.78 | 5.80 | 5.75 | -0.34% | 36,508 |
| Jun 30, 2025 | 5.76 | 5.84 | 5.75 | 5.82 | 5.82 | -0.17% | 18,214 |
| Jun 27, 2025 | 5.81 | 5.87 | 5.81 | 5.83 | 5.78 | 0.52% | 11,938 |
| Jun 26, 2025 | 5.78 | 5.81 | 5.78 | 5.80 | 5.75 | -0.17% | 3,739 |
| Jun 25, 2025 | 5.83 | 5.84 | 5.81 | 5.81 | 5.76 | -1.36% | 1,517,600 |
| Jun 24, 2025 | 5.90 | 5.90 | 5.89 | 5.89 | 5.84 | -0.17% | 3,600 |
| Jun 23, 2025 | 5.87 | 5.90 | 5.86 | 5.90 | 5.85 | 1.03% | 12,941 |
| Jun 20, 2025 | 5.88 | 5.90 | 5.84 | 5.84 | 5.79 | - | 6,740 |