Harvest Global REIT Leaders Income ETF (TSX:HGR)
Canada flag Canada · Delayed Price · Currency is CAD
5.80
-0.01 (-0.17%)
Jul 21, 2025, 3:55 PM EDT

TSX:HGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20255.765.825.765.805.80-36,539
Jul 18, 20255.805.805.805.805.80--
Jul 17, 20255.795.815.775.805.80-0.17%2,844
Jul 16, 20255.825.825.775.815.810.87%20,700
Jul 15, 20255.775.815.755.765.76-0.69%12,340
Jul 14, 20255.725.815.725.805.800.17%6,516
Jul 11, 20255.785.795.745.795.79-0.17%47,300
Jul 10, 20255.805.815.795.805.800.52%4,500
Jul 9, 20255.765.795.765.775.77-0.52%29,700
Jul 8, 20255.795.815.785.805.80-0.17%5,505
Jul 7, 20255.855.855.795.815.81-1.02%24,145
Jul 4, 20255.825.875.825.875.870.86%15,000
Jul 3, 20255.835.855.795.825.820.34%3,900
Jul 2, 20255.805.845.785.805.80-0.34%36,508
Jun 30, 20255.765.845.755.825.82-0.17%18,214
Jun 27, 20255.815.875.815.835.780.52%11,938
Jun 26, 20255.785.815.785.805.75-0.17%3,739
Jun 25, 20255.835.845.815.815.76-1.36%1,517,600
Jun 24, 20255.905.905.895.895.84-0.17%3,600
Jun 23, 20255.875.905.865.905.851.03%12,941
Jun 20, 20255.885.905.845.845.79-6,740
Jun 19, 20255.755.845.755.845.79-1,206
Jun 18, 20255.855.885.845.845.790.69%3,217
Jun 17, 20255.805.805.805.805.75--
Jun 16, 20255.785.855.785.805.75-0.17%15,001
Jun 13, 20255.855.855.785.815.76-1.02%3,200
Jun 12, 20255.895.895.855.875.821.38%4,200
Jun 11, 20255.835.835.785.795.74-1.19%3,801
Jun 10, 20255.835.875.835.865.810.69%25,247
Jun 9, 20255.815.855.815.825.770.17%12,800
Jun 6, 20255.805.835.795.815.760.52%7,725
Jun 5, 20255.785.805.785.785.73-0.52%1,100
Jun 4, 20255.795.815.795.815.760.17%632
Jun 3, 20255.805.815.805.805.75-0.68%7,619
Jun 2, 20255.805.845.805.845.790.17%7,402
May 30, 20255.835.835.795.835.83-0.85%4,900
May 29, 20255.875.885.845.885.830.86%6,749
May 28, 20255.895.895.805.835.780.34%9,900
May 27, 20255.805.835.785.815.76-0.17%5,500
May 26, 20255.715.825.705.825.771.22%1,900
May 23, 20255.805.805.735.755.71-0.35%6,100
May 22, 20255.795.805.745.775.73-0.35%12,200
May 21, 20255.845.845.785.795.74-1.36%2,900
May 20, 20255.905.905.875.875.82-0.68%2,201
May 16, 20255.885.915.885.915.861.03%10,028
May 15, 20255.825.865.815.855.801.39%2,011
May 14, 20255.775.775.765.775.73-0.86%901
May 13, 20255.925.925.805.825.77-1.02%8,800
May 12, 20255.965.965.875.885.83-0.34%3,700
May 9, 20255.805.905.805.905.85-7,100