Harvest Global REIT Leaders Income ETF (TSX:HGR)
Canada · Delayed Price · Currency is CAD 5.45
-0.05 (-0.91%)
Feb 12, 2026, 3:59 PM EST
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.50 | 5.52 | 5.48 | 5.48 | - | -0.36% | 4,992 |
| Feb 11, 2026 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | -0.54% | 5,741 |
| Feb 10, 2026 | 5.48 | 5.53 | 5.48 | 5.53 | 5.53 | 1.10% | 9,603 |
| Feb 9, 2026 | 5.49 | 5.49 | 5.41 | 5.47 | 5.47 | 0.37% | 7,612 |
| Feb 6, 2026 | 5.43 | 5.48 | 5.41 | 5.45 | 5.45 | 0.37% | 12,132 |
| Feb 5, 2026 | 5.49 | 5.49 | 5.41 | 5.43 | 5.43 | -2.34% | 4,730 |
| Feb 4, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 3.35% | 9,597 |
| Feb 3, 2026 | 5.38 | 5.38 | 5.36 | 5.38 | 5.38 | 0.37% | 7,405 |
| Feb 2, 2026 | 5.47 | 5.47 | 5.36 | 5.36 | 5.36 | -2.37% | 51,172 |
| Jan 30, 2026 | 5.43 | 5.49 | 5.34 | 5.49 | 5.49 | 1.67% | 30,973 |
| Jan 29, 2026 | 5.45 | 5.46 | 5.40 | 5.40 | 5.35 | 0.56% | 13,653 |
| Jan 28, 2026 | 5.40 | 5.41 | 5.35 | 5.37 | 5.32 | -0.74% | 16,658 |
| Jan 27, 2026 | 5.47 | 5.47 | 5.40 | 5.41 | 5.36 | 0.19% | 27,945 |
| Jan 26, 2026 | 5.44 | 5.44 | 5.40 | 5.40 | 5.35 | -0.37% | 66,487 |
| Jan 23, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.37 | 0.28% | 11,299 |
| Jan 22, 2026 | 5.49 | 5.49 | 5.41 | 5.41 | 5.36 | -0.64% | 221,690 |
| Jan 21, 2026 | 5.43 | 5.44 | 5.40 | 5.44 | 5.39 | 0.09% | 27,470 |
| Jan 20, 2026 | 5.51 | 5.51 | 5.42 | 5.44 | 5.39 | -2.07% | 22,895 |
| Jan 19, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.50 | 0.63% | 12,655 |
| Jan 16, 2026 | 5.45 | 5.52 | 5.44 | 5.52 | 5.47 | 1.57% | 24,288 |
| Jan 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.38 | 0.37% | 1,158 |
| Jan 14, 2026 | 5.41 | 5.41 | 5.39 | 5.41 | 5.36 | 0.37% | 29,121 |
| Jan 13, 2026 | 5.37 | 5.39 | 5.33 | 5.39 | 5.34 | 0.37% | 20,070 |
| Jan 12, 2026 | 5.34 | 5.38 | 5.34 | 5.37 | 5.32 | 0.19% | 12,407 |
| Jan 9, 2026 | 5.35 | 5.37 | 5.34 | 5.36 | 5.31 | -0.19% | 9,450 |
| Jan 8, 2026 | 5.37 | 5.38 | 5.34 | 5.37 | 5.32 | 0.75% | 15,245 |
| Jan 7, 2026 | 5.37 | 5.37 | 5.33 | 5.33 | 5.28 | -0.37% | 7,089 |
| Jan 6, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.30 | 0.38% | 3,373 |
| Jan 5, 2026 | 5.34 | 5.34 | 5.30 | 5.33 | 5.28 | 0.38% | 16,982 |
| Jan 2, 2026 | 5.30 | 5.32 | 5.30 | 5.31 | 5.26 | - | 56,278 |
| Dec 31, 2025 | 5.32 | 5.32 | 5.30 | 5.31 | 5.26 | -1.12% | 18,754 |
| Dec 30, 2025 | 5.34 | 5.37 | 5.34 | 5.37 | 5.28 | 0.37% | 8,541 |
| Dec 29, 2025 | 5.42 | 5.42 | 5.33 | 5.35 | 5.26 | - | 27,276 |
| Dec 24, 2025 | 5.32 | 5.35 | 5.32 | 5.35 | 5.26 | 0.94% | 5,640 |
| Dec 23, 2025 | 5.31 | 5.31 | 5.29 | 5.30 | 5.21 | -0.93% | 33,472 |
| Dec 22, 2025 | 5.30 | 5.35 | 5.29 | 5.35 | 5.26 | 1.71% | 1,338,004 |
| Dec 19, 2025 | 5.29 | 5.30 | 5.24 | 5.26 | 5.17 | -0.66% | 513,066 |
| Dec 18, 2025 | 5.34 | 5.34 | 5.30 | 5.30 | 5.21 | 0.09% | 2,926 |
| Dec 17, 2025 | 5.28 | 5.32 | 5.28 | 5.29 | 5.20 | 0.57% | 26,145 |
| Dec 16, 2025 | 5.31 | 5.31 | 5.26 | 5.26 | 5.17 | -1.13% | 8,379 |
| Dec 15, 2025 | 5.31 | 5.32 | 5.29 | 5.32 | 5.23 | 0.57% | 20,371 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.28 | 5.29 | 5.20 | 0.19% | 12,617 |
| Dec 11, 2025 | 5.22 | 5.31 | 5.22 | 5.28 | 5.19 | 1.15% | 12,422 |
| Dec 10, 2025 | 5.28 | 5.30 | 5.22 | 5.22 | 5.13 | -0.95% | 37,622 |
| Dec 9, 2025 | 5.31 | 5.31 | 5.27 | 5.27 | 5.18 | -0.66% | 12,100 |
| Dec 8, 2025 | 5.33 | 5.35 | 5.30 | 5.31 | 5.22 | -1.03% | 17,708 |
| Dec 5, 2025 | 5.42 | 5.42 | 5.34 | 5.36 | 5.27 | 0.37% | 15,391 |
| Dec 4, 2025 | 5.38 | 5.39 | 5.34 | 5.34 | 5.25 | -0.93% | 4,312 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.37 | 5.39 | 5.30 | -0.28% | 44,993 |
| Dec 2, 2025 | 5.40 | 5.41 | 5.37 | 5.41 | 5.31 | 0.28% | 16,030 |