Harvest Global REIT Leaders Income ETF (TSX: HGR)
Canada flag Canada · Delayed Price · Currency is CAD
5.97
+0.02 (0.34%)
Dec 24, 2024, 12:59 PM EST

HGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20245.955.975.955.975.970.34%3,009
Dec 23, 20245.975.975.895.955.950.17%3,300
Dec 20, 20245.965.965.945.945.942.06%7,331
Dec 19, 20245.905.945.825.825.82-1.19%18,600
Dec 18, 20246.006.005.895.895.89-3.28%5,111
Dec 17, 20246.126.126.096.096.09-0.33%2,408
Dec 16, 20246.096.156.096.116.11-0.33%6,800
Dec 13, 20246.106.136.106.136.13-0.16%1,300
Dec 12, 20246.106.166.106.146.14-0.16%9,826
Dec 11, 20246.186.216.156.156.15-0.16%11,800
Dec 10, 20246.206.206.166.166.16-1.44%9,709
Dec 9, 20246.196.256.196.256.250.64%2,400
Dec 6, 20246.236.236.206.216.21-0.64%6,929
Dec 5, 20246.256.266.226.256.25-0.79%19,529
Dec 4, 20246.266.306.256.306.300.48%14,041
Dec 3, 20246.336.336.276.276.27-0.32%7,801
Dec 2, 20246.386.386.296.296.29-2.63%7,471
Nov 29, 20246.456.466.406.466.46-0.62%3,315
Nov 28, 20246.486.506.486.506.450.78%4,414
Nov 27, 20246.476.476.456.456.400.78%2,200
Nov 26, 20246.336.406.336.406.350.63%3,405
Nov 25, 20246.306.396.306.366.320.79%7,325
Nov 22, 20246.266.336.266.316.270.32%6,400
Nov 21, 20246.236.316.236.296.240.64%4,312
Nov 20, 20246.236.256.236.256.21-0.48%2,414
Nov 19, 20246.186.286.186.286.240.80%1,800
Nov 18, 20246.246.246.236.236.19-2,034
Nov 15, 20246.256.256.236.236.19-0.48%5,011
Nov 14, 20246.316.316.246.266.22-0.32%14,916
Nov 13, 20246.296.296.256.286.240.64%2,730
Nov 12, 20246.326.326.246.246.20-1.11%9,700
Nov 11, 20246.326.336.316.316.27-903
Nov 8, 20246.216.336.216.316.271.45%2,600
Nov 7, 20246.176.226.176.226.180.16%1,900
Nov 6, 20246.386.386.196.216.17-1.58%4,300
Nov 5, 20246.286.316.286.316.270.96%902
Nov 4, 20246.216.286.206.256.210.32%3,944
Nov 1, 20246.346.346.216.236.18-1.11%10,849
Oct 31, 20246.426.426.306.306.25-1.72%12,000
Oct 30, 20246.416.466.416.416.32-19,202
Oct 29, 20246.416.416.416.416.32-0.77%1,639
Oct 28, 20246.456.466.456.466.370.31%2,103
Oct 25, 20246.496.506.446.446.35-0.77%6,444
Oct 24, 20246.566.566.496.496.40-0.92%5,000
Oct 23, 20246.516.556.496.556.461.08%8,701
Oct 22, 20246.396.486.396.486.390.31%6,342
Oct 21, 20246.576.576.466.466.37-1.97%7,208
Oct 18, 20246.566.636.556.596.500.92%9,625
Oct 17, 20246.586.586.526.536.44-0.76%4,500
Oct 16, 20246.536.596.536.586.490.92%14,030
Oct 15, 20246.486.566.486.526.431.72%24,200
Oct 11, 20246.386.416.386.416.320.79%2,115
Oct 10, 20246.416.416.346.366.27-0.31%7,732
Oct 9, 20246.386.396.366.386.29-9,038
Oct 8, 20246.426.426.366.386.29-37,009
Oct 7, 20246.446.446.366.386.29-1.09%1,700
Oct 4, 20246.446.456.406.456.35-0.46%9,100
Oct 3, 20246.476.486.456.486.39-0.46%8,600
Oct 2, 20246.586.586.506.516.42-0.91%12,618
Oct 1, 20246.556.576.556.576.48-0.15%7,703
Sep 30, 20246.526.596.526.586.490.30%3,500
Sep 27, 20246.576.586.566.566.47-0.30%7,801
Sep 26, 20246.706.706.586.586.44-0.90%8,800
Sep 25, 20246.686.686.636.646.50-0.30%8,900
Sep 24, 20246.666.686.636.666.52-0.15%8,809
Sep 23, 20246.586.676.586.676.530.91%5,806
Sep 20, 20246.646.646.606.616.47-0.90%33,300
Sep 19, 20246.686.686.626.676.530.30%12,900
Sep 18, 20246.696.716.656.656.51-0.60%5,400
Sep 17, 20246.766.766.686.696.55-0.89%11,624
Sep 16, 20246.796.796.746.756.610.30%10,428
Sep 13, 20246.706.746.706.736.590.90%8,341
Sep 12, 20246.686.686.626.676.530.15%18,100
Sep 11, 20246.606.666.566.666.52-12,700
Sep 10, 20246.626.666.596.666.521.22%6,700
Sep 9, 20246.526.586.526.586.440.61%6,800
Sep 6, 20246.606.606.496.546.40-11,402
Sep 5, 20246.506.586.506.546.40-125,600
Sep 4, 20246.556.576.506.546.40-7,400
Sep 3, 20246.546.546.496.546.400.31%10,125
Aug 30, 20246.506.546.476.526.380.31%14,411
Aug 29, 20246.526.526.496.506.32-0.76%7,300
Aug 28, 20246.566.566.536.556.37-10,200
Aug 27, 20246.586.586.506.556.370.15%2,902
Aug 26, 20246.526.556.526.546.360.31%11,812
Aug 23, 20246.476.536.476.526.341.56%3,800
Aug 22, 20246.446.446.406.426.24-4,025
Aug 21, 20246.376.426.376.426.240.78%8,236
Aug 20, 20246.376.386.376.376.19-0.31%1,025
Aug 19, 20246.366.396.366.396.210.47%6,900
Aug 16, 20246.366.366.366.366.18--
Aug 15, 20246.336.386.336.366.18-0.31%3,920
Aug 14, 20246.366.386.356.386.200.79%1,300
Aug 13, 20246.346.346.336.336.150.64%2,900
Aug 12, 20246.316.316.266.296.11-0.63%8,001
Aug 9, 20246.366.366.306.336.150.48%3,600
Aug 8, 20246.266.316.266.306.120.32%3,422
Aug 7, 20246.376.376.286.286.10-0.63%7,244
Aug 6, 20246.106.346.106.326.14-0.94%319,925
Aug 2, 20246.306.386.296.386.200.95%9,700