Harvest Global REIT Leaders Income ETF (TSX:HGR)
Canada · Delayed Price · Currency is CAD 5.38
+0.02 (0.37%)
Mar 13, 2026, 10:18 AM EST
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | - | - | 203 |
| Mar 12, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | -1.11% | 2,730 |
| Mar 11, 2026 | 5.49 | 5.49 | 5.39 | 5.42 | 5.42 | -0.55% | 3,864 |
| Mar 10, 2026 | 5.44 | 5.49 | 5.42 | 5.45 | 5.45 | -0.27% | 13,453 |
| Mar 9, 2026 | 5.43 | 5.48 | 5.35 | 5.47 | 5.47 | 0.09% | 9,269 |
| Mar 6, 2026 | 5.37 | 5.48 | 5.37 | 5.46 | 5.46 | -1.09% | 4,458 |
| Mar 5, 2026 | 5.56 | 5.56 | 5.50 | 5.52 | 5.52 | -0.54% | 2,044 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.36% | 2,739 |
| Mar 3, 2026 | 5.50 | 5.53 | 5.44 | 5.53 | 5.53 | -0.36% | 4,183 |
| Mar 2, 2026 | 5.46 | 5.56 | 5.46 | 5.55 | 5.55 | -0.72% | 7,048 |
| Feb 27, 2026 | 5.58 | 5.59 | 5.55 | 5.59 | 5.59 | - | 19,433 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.57 | 5.59 | 5.54 | 1.27% | 10,320 |
| Feb 25, 2026 | 5.52 | 5.54 | 5.52 | 5.52 | 5.47 | -0.36% | 5,580 |
| Feb 24, 2026 | 5.47 | 5.54 | 5.47 | 5.54 | 5.49 | -0.36% | 2,917 |
| Feb 23, 2026 | 5.58 | 5.58 | 5.31 | 5.56 | 5.51 | 0.91% | 50,919 |
| Feb 20, 2026 | 5.51 | 5.53 | 5.51 | 5.51 | 5.46 | 0.18% | 6,917 |
| Feb 19, 2026 | 5.57 | 5.57 | 5.49 | 5.50 | 5.45 | -0.54% | 14,829 |
| Feb 18, 2026 | 5.58 | 5.58 | 5.53 | 5.53 | 5.48 | -0.90% | 8,504 |
| Feb 17, 2026 | 5.56 | 5.58 | 5.54 | 5.58 | 5.53 | 0.90% | 22,806 |
| Feb 13, 2026 | 5.55 | 5.55 | 5.50 | 5.53 | 5.48 | 1.47% | 11,969 |
| Feb 12, 2026 | 5.50 | 5.52 | 5.45 | 5.45 | 5.41 | -0.91% | 7,797 |
| Feb 11, 2026 | 5.53 | 5.53 | 5.50 | 5.50 | 5.45 | -0.54% | 5,741 |
| Feb 10, 2026 | 5.48 | 5.53 | 5.48 | 5.53 | 5.48 | 1.10% | 9,603 |
| Feb 9, 2026 | 5.49 | 5.49 | 5.41 | 5.47 | 5.43 | 0.37% | 7,612 |
| Feb 6, 2026 | 5.43 | 5.48 | 5.41 | 5.45 | 5.41 | 0.37% | 12,132 |
| Feb 5, 2026 | 5.49 | 5.49 | 5.41 | 5.43 | 5.39 | -2.34% | 4,730 |
| Feb 4, 2026 | 5.46 | 5.56 | 5.46 | 5.56 | 5.51 | 3.35% | 9,597 |
| Feb 3, 2026 | 5.38 | 5.38 | 5.36 | 5.38 | 5.34 | 0.37% | 7,405 |
| Feb 2, 2026 | 5.47 | 5.47 | 5.36 | 5.36 | 5.32 | -2.37% | 51,172 |
| Jan 30, 2026 | 5.43 | 5.49 | 5.34 | 5.49 | 5.45 | 1.67% | 30,973 |
| Jan 29, 2026 | 5.45 | 5.46 | 5.40 | 5.40 | 5.31 | 0.56% | 13,653 |
| Jan 28, 2026 | 5.40 | 5.41 | 5.35 | 5.37 | 5.28 | -0.74% | 16,658 |
| Jan 27, 2026 | 5.47 | 5.47 | 5.40 | 5.41 | 5.32 | 0.19% | 27,945 |
| Jan 26, 2026 | 5.44 | 5.44 | 5.40 | 5.40 | 5.31 | -0.37% | 66,487 |
| Jan 23, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.33 | 0.28% | 11,299 |
| Jan 22, 2026 | 5.49 | 5.49 | 5.41 | 5.41 | 5.32 | -0.64% | 221,690 |
| Jan 21, 2026 | 5.43 | 5.44 | 5.40 | 5.44 | 5.35 | 0.09% | 27,470 |
| Jan 20, 2026 | 5.51 | 5.51 | 5.42 | 5.44 | 5.34 | -2.07% | 22,895 |
| Jan 19, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.46 | 0.63% | 12,655 |
| Jan 16, 2026 | 5.45 | 5.52 | 5.44 | 5.52 | 5.42 | 1.57% | 24,288 |
| Jan 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.34 | 0.37% | 1,158 |
| Jan 14, 2026 | 5.41 | 5.41 | 5.39 | 5.41 | 5.32 | 0.37% | 29,121 |
| Jan 13, 2026 | 5.37 | 5.39 | 5.33 | 5.39 | 5.30 | 0.37% | 20,070 |
| Jan 12, 2026 | 5.34 | 5.38 | 5.34 | 5.37 | 5.28 | 0.19% | 12,407 |
| Jan 9, 2026 | 5.35 | 5.37 | 5.34 | 5.36 | 5.27 | -0.19% | 9,450 |
| Jan 8, 2026 | 5.37 | 5.38 | 5.34 | 5.37 | 5.28 | 0.75% | 15,245 |
| Jan 7, 2026 | 5.37 | 5.37 | 5.33 | 5.33 | 5.24 | -0.37% | 7,089 |
| Jan 6, 2026 | 5.31 | 5.35 | 5.31 | 5.35 | 5.26 | 0.38% | 3,373 |
| Jan 5, 2026 | 5.34 | 5.34 | 5.30 | 5.33 | 5.24 | 0.38% | 16,982 |
| Jan 2, 2026 | 5.30 | 5.32 | 5.30 | 5.31 | 5.22 | - | 56,278 |