Harvest Global REIT Leaders Income ETF (TSX:HGR)
Canada · Delayed Price · Currency is CAD 5.52
+0.14 (2.52%)
At close: Nov 28, 2025
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.47 | 5.54 | 5.47 | 5.52 | 5.52 | 1.66% | 31,169 |
| Nov 27, 2025 | 5.51 | 5.51 | 5.43 | 5.43 | 5.38 | -1.09% | 6,206 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.44 | - | 900 |
| Nov 25, 2025 | 5.45 | 5.49 | 5.45 | 5.49 | 5.44 | 1.29% | 3,948 |
| Nov 24, 2025 | 5.44 | 5.45 | 5.42 | 5.42 | 5.37 | 0.37% | 3,898 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.09% | 2,339 |
| Nov 20, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.35 | -0.46% | 3,310 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.39 | 5.42 | 5.37 | -0.37% | 12,644 |
| Nov 18, 2025 | 5.41 | 5.45 | 5.40 | 5.44 | 5.39 | 0.55% | 4,199 |
| Nov 17, 2025 | 5.45 | 5.45 | 5.41 | 5.41 | 5.36 | -1.28% | 31,784 |
| Nov 14, 2025 | 5.44 | 5.55 | 5.44 | 5.48 | 5.43 | 0.74% | 37,328 |
| Nov 13, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.39 | -0.37% | 7,220 |
| Nov 12, 2025 | 5.53 | 5.53 | 5.46 | 5.46 | 5.41 | -1.27% | 39,083 |
| Nov 11, 2025 | 5.49 | 5.67 | 5.48 | 5.53 | 5.48 | 1.10% | 29,611 |
| Nov 10, 2025 | 5.47 | 5.47 | 5.42 | 5.47 | 5.42 | 0.18% | 6,354 |
| Nov 7, 2025 | 5.41 | 5.46 | 5.41 | 5.46 | 5.41 | 0.74% | 4,888 |
| Nov 6, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.37 | -0.55% | 1,308 |
| Nov 5, 2025 | 5.37 | 5.46 | 5.37 | 5.45 | 5.40 | 0.37% | 10,126 |
| Nov 4, 2025 | 5.41 | 5.45 | 5.41 | 5.43 | 5.38 | - | 9,656 |
| Nov 3, 2025 | 5.35 | 5.43 | 5.29 | 5.43 | 5.38 | 0.18% | 14,550 |
| Oct 31, 2025 | 5.48 | 5.48 | 5.42 | 5.42 | 5.37 | -1.45% | 5,547 |
| Oct 30, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | 5.41 | -0.36% | 6,299 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.47 | 5.52 | 5.43 | -1.25% | 11,177 |
| Oct 28, 2025 | 5.68 | 5.68 | 5.58 | 5.59 | 5.50 | -1.24% | 17,392 |
| Oct 27, 2025 | 5.64 | 5.67 | 5.62 | 5.66 | 5.57 | -0.35% | 38,323 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.67 | 5.68 | 5.59 | 0.53% | 9,717 |
| Oct 23, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | 5.56 | - | 824 |
| Oct 22, 2025 | 5.66 | 5.67 | 5.65 | 5.65 | 5.56 | - | 789 |
| Oct 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | 0.36% | 2,581 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.63 | 5.63 | 5.54 | - | 9,813 |
| Oct 17, 2025 | 5.61 | 5.66 | 5.59 | 5.63 | 5.54 | 0.45% | 6,189 |
| Oct 16, 2025 | 5.61 | 5.63 | 5.59 | 5.61 | 5.51 | 0.45% | 34,557 |
| Oct 15, 2025 | 5.57 | 5.60 | 5.57 | 5.58 | 5.49 | 0.36% | 13,510 |
| Oct 14, 2025 | 5.49 | 5.57 | 5.49 | 5.56 | 5.47 | 0.91% | 9,598 |
| Oct 10, 2025 | 5.57 | 5.57 | 5.50 | 5.51 | 5.42 | -0.72% | 17,856 |
| Oct 9, 2025 | 5.56 | 5.58 | 5.53 | 5.55 | 5.46 | -0.72% | 9,133 |
| Oct 8, 2025 | 5.64 | 5.64 | 5.57 | 5.59 | 5.50 | -0.36% | 51,116 |
| Oct 7, 2025 | 5.60 | 5.63 | 5.60 | 5.61 | 5.52 | -0.36% | 13,868 |
| Oct 6, 2025 | 5.70 | 5.70 | 5.62 | 5.63 | 5.54 | -0.88% | 1,645 |
| Oct 3, 2025 | 5.67 | 5.69 | 5.67 | 5.68 | 5.59 | 0.71% | 4,256 |
| Oct 2, 2025 | 5.64 | 5.64 | 5.61 | 5.64 | 5.55 | -0.35% | 3,820 |
| Oct 1, 2025 | 5.68 | 5.68 | 5.65 | 5.66 | 5.57 | 0.18% | 5,545 |
| Sep 30, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.56 | 0.62% | 2,771 |
| Sep 29, 2025 | 5.57 | 5.62 | 5.57 | 5.62 | 5.52 | -0.97% | 8,914 |
| Sep 26, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.53 | 0.89% | 202 |
| Sep 25, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.48 | -0.53% | 7,452 |
| Sep 24, 2025 | 5.62 | 5.66 | 5.62 | 5.65 | 5.51 | -0.62% | 5,872 |
| Sep 23, 2025 | 5.72 | 5.72 | 5.67 | 5.69 | 5.54 | -0.26% | 7,736 |
| Sep 22, 2025 | 5.64 | 5.70 | 5.61 | 5.70 | 5.56 | 0.53% | 14,764 |
| Sep 19, 2025 | 5.68 | 5.68 | 5.65 | 5.67 | 5.53 | -0.18% | 13,107 |