Harvest Global REIT Leaders Income ETF (TSX:HGR)
Canada
· Delayed Price · Currency is CAD 5.84
+0.01 (0.17%)
Jun 2, 2025, 3:31 PM EDT
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | -0.34% | 7,202 |
| May 30, 2025 | 5.83 | 5.83 | 5.79 | 5.83 | 5.83 | -0.85% | 4,900 |
| May 29, 2025 | 5.87 | 5.88 | 5.84 | 5.88 | 5.83 | 0.86% | 6,749 |
| May 28, 2025 | 5.89 | 5.89 | 5.80 | 5.83 | 5.78 | 0.34% | 9,900 |
| May 27, 2025 | 5.80 | 5.83 | 5.78 | 5.81 | 5.76 | -0.17% | 5,500 |
| May 26, 2025 | 5.71 | 5.82 | 5.70 | 5.82 | 5.77 | 1.22% | 1,900 |
| May 23, 2025 | 5.80 | 5.80 | 5.73 | 5.75 | 5.71 | -0.35% | 6,100 |
| May 22, 2025 | 5.79 | 5.80 | 5.74 | 5.77 | 5.73 | -0.35% | 12,200 |
| May 21, 2025 | 5.84 | 5.84 | 5.78 | 5.79 | 5.74 | -1.36% | 2,900 |
| May 20, 2025 | 5.90 | 5.90 | 5.87 | 5.87 | 5.82 | -0.68% | 2,201 |
| May 16, 2025 | 5.88 | 5.91 | 5.88 | 5.91 | 5.86 | 1.03% | 10,028 |
| May 15, 2025 | 5.82 | 5.86 | 5.81 | 5.85 | 5.80 | 1.39% | 2,011 |
| May 14, 2025 | 5.77 | 5.77 | 5.76 | 5.77 | 5.73 | -0.86% | 901 |
| May 13, 2025 | 5.92 | 5.92 | 5.80 | 5.82 | 5.77 | -1.02% | 8,800 |
| May 12, 2025 | 5.96 | 5.96 | 5.87 | 5.88 | 5.83 | -0.34% | 3,700 |
| May 9, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.85 | - | 7,100 |
| May 8, 2025 | 5.87 | 5.90 | 5.85 | 5.90 | 5.85 | 0.34% | 6,100 |
| May 7, 2025 | 5.93 | 5.93 | 5.87 | 5.88 | 5.83 | - | 1,830 |
| May 6, 2025 | 5.88 | 5.89 | 5.88 | 5.88 | 5.83 | -0.17% | 4,906 |
| May 5, 2025 | 5.85 | 5.93 | 5.85 | 5.89 | 5.84 | -0.51% | 8,700 |
| May 2, 2025 | 5.90 | 5.92 | 5.90 | 5.92 | 5.87 | 0.68% | 400 |
| May 1, 2025 | 5.85 | 5.90 | 5.85 | 5.88 | 5.83 | 1.38% | 2,216 |
| Apr 30, 2025 | 5.77 | 5.80 | 5.76 | 5.80 | 5.75 | -0.51% | 1,200 |
| Apr 29, 2025 | 5.81 | 5.85 | 5.79 | 5.83 | 5.74 | -0.17% | 4,000 |
| Apr 28, 2025 | 5.79 | 5.87 | 5.79 | 5.84 | 5.74 | 0.69% | 6,418 |
| Apr 25, 2025 | 5.79 | 5.81 | 5.79 | 5.80 | 5.71 | - | 3,810 |
| Apr 24, 2025 | 5.83 | 5.83 | 5.80 | 5.80 | 5.71 | -0.34% | 7,500 |
| Apr 23, 2025 | 5.85 | 5.85 | 5.79 | 5.82 | 5.73 | - | 4,400 |
| Apr 22, 2025 | 5.82 | 5.84 | 5.78 | 5.82 | 5.73 | 2.11% | 6,500 |
| Apr 21, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.61 | -2.56% | 904 |
| Apr 17, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.76 | 0.86% | 1,200 |
| Apr 16, 2025 | 5.83 | 5.83 | 5.75 | 5.80 | 5.71 | 0.17% | 5,900 |
| Apr 15, 2025 | 5.79 | 5.79 | 5.74 | 5.79 | 5.70 | 1.22% | 2,526 |
| Apr 14, 2025 | 5.70 | 5.72 | 5.65 | 5.72 | 5.63 | 1.96% | 3,740 |
| Apr 11, 2025 | 5.50 | 5.61 | 5.50 | 5.61 | 5.52 | 2.94% | 4,800 |
| Apr 10, 2025 | 5.46 | 5.54 | 5.44 | 5.45 | 5.37 | 0.74% | 13,013 |
| Apr 9, 2025 | 5.27 | 5.54 | 5.24 | 5.41 | 5.33 | 0.37% | 25,635 |
| Apr 8, 2025 | 5.60 | 5.61 | 5.34 | 5.39 | 5.31 | -2.71% | 16,700 |
| Apr 7, 2025 | 6.20 | 6.20 | 5.27 | 5.54 | 5.45 | -2.46% | 52,206 |
| Apr 4, 2025 | 5.86 | 5.86 | 5.53 | 5.68 | 5.59 | -3.07% | 37,624 |
| Apr 3, 2025 | 5.97 | 5.97 | 5.84 | 5.86 | 5.76 | -2.01% | 7,611 |
| Apr 2, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.89 | 0.50% | 3,200 |
| Apr 1, 2025 | 6.01 | 6.01 | 5.93 | 5.95 | 5.86 | -0.83% | 10,301 |
| Mar 31, 2025 | 6.00 | 6.01 | 5.95 | 6.00 | 5.91 | 0.17% | 32,700 |
| Mar 28, 2025 | 5.96 | 5.99 | 5.95 | 5.99 | 5.85 | 0.17% | 7,600 |
| Mar 27, 2025 | 6.01 | 6.07 | 5.97 | 5.98 | 5.84 | -0.17% | 15,700 |
| Mar 26, 2025 | 5.96 | 6.00 | 5.96 | 5.99 | 5.85 | 0.84% | 6,200 |
| Mar 25, 2025 | 5.99 | 5.99 | 5.91 | 5.94 | 5.80 | -0.83% | 2,305 |
| Mar 24, 2025 | 6.02 | 6.02 | 5.97 | 5.99 | 5.85 | 0.84% | 4,146 |
| Mar 21, 2025 | 5.93 | 5.94 | 5.91 | 5.94 | 5.80 | -0.17% | 4,802 |