Harvest Global REIT Leaders Income ETF (TSX: HGR)
Canada
· Delayed Price · Currency is CAD 5.96
+0.09 (1.53%)
Feb 5, 2025, 2:32 PM EST
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | 1.53% | 1,495 |
| Feb 4, 2025 | 5.84 | 5.88 | 5.84 | 5.87 | 5.87 | - | 1,900 |
| Feb 3, 2025 | 5.77 | 5.87 | 5.77 | 5.87 | 5.87 | -0.17% | 9,544 |
| Jan 31, 2025 | 5.91 | 5.92 | 5.87 | 5.88 | 5.88 | -0.68% | 3,833 |
| Jan 30, 2025 | 5.91 | 5.95 | 5.90 | 5.92 | 5.87 | 1.02% | 5,700 |
| Jan 29, 2025 | 5.93 | 5.93 | 5.83 | 5.86 | 5.81 | -1.01% | 21,801 |
| Jan 28, 2025 | 5.98 | 5.98 | 5.91 | 5.92 | 5.87 | -1.17% | 11,805 |
| Jan 27, 2025 | 5.95 | 5.99 | 5.94 | 5.99 | 5.94 | 1.01% | 17,704 |
| Jan 24, 2025 | 5.93 | 5.95 | 5.93 | 5.93 | 5.88 | 0.51% | 2,700 |
| Jan 23, 2025 | 5.95 | 5.95 | 5.86 | 5.90 | 5.85 | - | 3,310 |
| Jan 22, 2025 | 6.02 | 6.02 | 5.90 | 5.90 | 5.85 | -1.50% | 18,310 |
| Jan 21, 2025 | 6.06 | 6.06 | 5.98 | 5.99 | 5.94 | -0.33% | 11,825 |
| Jan 20, 2025 | 5.94 | 6.01 | 5.94 | 6.01 | 5.96 | 1.01% | 1,500 |
| Jan 17, 2025 | 5.89 | 5.96 | 5.89 | 5.95 | 5.90 | 0.34% | 4,913 |
| Jan 16, 2025 | 5.87 | 5.93 | 5.87 | 5.93 | 5.88 | 1.89% | 4,317 |
| Jan 15, 2025 | 5.90 | 5.90 | 5.82 | 5.82 | 5.77 | -0.17% | 16,327 |
| Jan 14, 2025 | 5.82 | 5.83 | 5.82 | 5.83 | 5.78 | 0.17% | 50,700 |
| Jan 13, 2025 | 5.82 | 5.83 | 5.81 | 5.82 | 5.77 | - | 96,424 |
| Jan 10, 2025 | 5.97 | 5.97 | 5.82 | 5.82 | 5.77 | -1.69% | 23,351 |
| Jan 9, 2025 | 5.83 | 5.92 | 5.81 | 5.92 | 5.87 | 1.54% | 6,932 |
| Jan 8, 2025 | 5.82 | 5.83 | 5.80 | 5.83 | 5.78 | -0.17% | 10,600 |
| Jan 7, 2025 | 5.92 | 5.92 | 5.83 | 5.84 | 5.79 | -0.34% | 12,029 |
| Jan 6, 2025 | 6.01 | 6.01 | 5.86 | 5.86 | 5.81 | -1.51% | 199,100 |
| Jan 3, 2025 | 5.86 | 5.96 | 5.86 | 5.95 | 5.90 | 1.36% | 152,300 |
| Jan 2, 2025 | 5.91 | 5.91 | 5.87 | 5.87 | 5.82 | -0.51% | 3,943 |
| Dec 31, 2024 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -0.51% | 635 |
| Dec 30, 2024 | 5.95 | 5.96 | 5.88 | 5.93 | 5.88 | -0.17% | 7,500 |
| Dec 27, 2024 | 6.02 | 6.02 | 5.91 | 5.94 | 5.89 | -0.50% | 5,200 |
| Dec 24, 2024 | 5.95 | 5.97 | 5.95 | 5.97 | 5.92 | 0.34% | 3,009 |
| Dec 23, 2024 | 5.97 | 5.97 | 5.89 | 5.95 | 5.90 | 0.17% | 3,300 |
| Dec 20, 2024 | 5.96 | 5.96 | 5.94 | 5.94 | 5.89 | 2.06% | 7,331 |
| Dec 19, 2024 | 5.90 | 5.94 | 5.82 | 5.82 | 5.78 | -1.19% | 18,600 |
| Dec 18, 2024 | 6.00 | 6.00 | 5.89 | 5.89 | 5.84 | -3.28% | 5,111 |
| Dec 17, 2024 | 6.12 | 6.12 | 6.09 | 6.09 | 6.04 | -0.33% | 2,408 |
| Dec 16, 2024 | 6.09 | 6.15 | 6.09 | 6.11 | 6.06 | -0.33% | 6,800 |
| Dec 13, 2024 | 6.10 | 6.13 | 6.10 | 6.13 | 6.08 | -0.16% | 1,300 |
| Dec 12, 2024 | 6.10 | 6.16 | 6.10 | 6.14 | 6.09 | -0.16% | 9,826 |
| Dec 11, 2024 | 6.18 | 6.21 | 6.15 | 6.15 | 6.10 | -0.16% | 11,800 |
| Dec 10, 2024 | 6.20 | 6.20 | 6.16 | 6.16 | 6.11 | -1.44% | 9,709 |
| Dec 9, 2024 | 6.19 | 6.25 | 6.19 | 6.25 | 6.20 | 0.64% | 2,400 |
| Dec 6, 2024 | 6.23 | 6.23 | 6.20 | 6.21 | 6.16 | -0.64% | 6,929 |
| Dec 5, 2024 | 6.25 | 6.26 | 6.22 | 6.25 | 6.20 | -0.79% | 19,529 |
| Dec 4, 2024 | 6.26 | 6.30 | 6.25 | 6.30 | 6.25 | 0.48% | 14,041 |
| Dec 3, 2024 | 6.33 | 6.33 | 6.27 | 6.27 | 6.22 | -0.32% | 7,801 |
| Dec 2, 2024 | 6.38 | 6.38 | 6.29 | 6.29 | 6.24 | -2.63% | 7,471 |
| Nov 29, 2024 | 6.45 | 6.46 | 6.40 | 6.46 | 6.46 | -0.62% | 3,315 |
| Nov 28, 2024 | 6.48 | 6.50 | 6.48 | 6.50 | 6.45 | 0.78% | 4,414 |
| Nov 27, 2024 | 6.47 | 6.47 | 6.45 | 6.45 | 6.40 | 0.78% | 2,200 |
| Nov 26, 2024 | 6.33 | 6.40 | 6.33 | 6.40 | 6.35 | 0.63% | 3,405 |
| Nov 25, 2024 | 6.30 | 6.39 | 6.30 | 6.36 | 6.32 | 0.79% | 7,325 |
| Nov 22, 2024 | 6.26 | 6.33 | 6.26 | 6.31 | 6.27 | 0.32% | 6,400 |
| Nov 21, 2024 | 6.23 | 6.31 | 6.23 | 6.29 | 6.24 | 0.64% | 4,312 |
| Nov 20, 2024 | 6.23 | 6.25 | 6.23 | 6.25 | 6.21 | -0.48% | 2,414 |
| Nov 19, 2024 | 6.18 | 6.28 | 6.18 | 6.28 | 6.24 | 0.80% | 1,800 |
| Nov 18, 2024 | 6.24 | 6.24 | 6.23 | 6.23 | 6.19 | - | 2,034 |
| Nov 15, 2024 | 6.25 | 6.25 | 6.23 | 6.23 | 6.19 | -0.48% | 5,011 |
| Nov 14, 2024 | 6.31 | 6.31 | 6.24 | 6.26 | 6.22 | -0.32% | 14,916 |
| Nov 13, 2024 | 6.29 | 6.29 | 6.25 | 6.28 | 6.24 | 0.64% | 2,730 |
| Nov 12, 2024 | 6.32 | 6.32 | 6.24 | 6.24 | 6.20 | -1.11% | 9,700 |
| Nov 11, 2024 | 6.32 | 6.33 | 6.31 | 6.31 | 6.27 | - | 903 |
| Nov 8, 2024 | 6.21 | 6.33 | 6.21 | 6.31 | 6.27 | 1.45% | 2,600 |
| Nov 7, 2024 | 6.17 | 6.22 | 6.17 | 6.22 | 6.18 | 0.16% | 1,900 |
| Nov 6, 2024 | 6.38 | 6.38 | 6.19 | 6.21 | 6.17 | -1.58% | 4,300 |
| Nov 5, 2024 | 6.28 | 6.31 | 6.28 | 6.31 | 6.27 | 0.96% | 902 |
| Nov 4, 2024 | 6.21 | 6.28 | 6.20 | 6.25 | 6.21 | 0.32% | 3,944 |
| Nov 1, 2024 | 6.34 | 6.34 | 6.21 | 6.23 | 6.18 | -1.11% | 10,849 |
| Oct 31, 2024 | 6.42 | 6.42 | 6.30 | 6.30 | 6.25 | -1.72% | 12,000 |
| Oct 30, 2024 | 6.41 | 6.46 | 6.41 | 6.41 | 6.32 | - | 19,202 |
| Oct 29, 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.32 | -0.77% | 1,639 |
| Oct 28, 2024 | 6.45 | 6.46 | 6.45 | 6.46 | 6.37 | 0.31% | 2,103 |
| Oct 25, 2024 | 6.49 | 6.50 | 6.44 | 6.44 | 6.35 | -0.77% | 6,444 |
| Oct 24, 2024 | 6.56 | 6.56 | 6.49 | 6.49 | 6.40 | -0.92% | 5,000 |
| Oct 23, 2024 | 6.51 | 6.55 | 6.49 | 6.55 | 6.46 | 1.08% | 8,701 |
| Oct 22, 2024 | 6.39 | 6.48 | 6.39 | 6.48 | 6.39 | 0.31% | 6,342 |
| Oct 21, 2024 | 6.57 | 6.57 | 6.46 | 6.46 | 6.37 | -1.97% | 7,208 |
| Oct 18, 2024 | 6.56 | 6.63 | 6.55 | 6.59 | 6.50 | 0.92% | 9,625 |
| Oct 17, 2024 | 6.58 | 6.58 | 6.52 | 6.53 | 6.44 | -0.76% | 4,500 |
| Oct 16, 2024 | 6.53 | 6.59 | 6.53 | 6.58 | 6.49 | 0.92% | 14,030 |
| Oct 15, 2024 | 6.48 | 6.56 | 6.48 | 6.52 | 6.43 | 1.72% | 24,200 |
| Oct 11, 2024 | 6.38 | 6.41 | 6.38 | 6.41 | 6.32 | 0.79% | 2,115 |
| Oct 10, 2024 | 6.41 | 6.41 | 6.34 | 6.36 | 6.27 | -0.31% | 7,732 |
| Oct 9, 2024 | 6.38 | 6.39 | 6.36 | 6.38 | 6.29 | - | 9,038 |
| Oct 8, 2024 | 6.42 | 6.42 | 6.36 | 6.38 | 6.29 | - | 37,009 |
| Oct 7, 2024 | 6.44 | 6.44 | 6.36 | 6.38 | 6.29 | -1.09% | 1,700 |
| Oct 4, 2024 | 6.44 | 6.45 | 6.40 | 6.45 | 6.35 | -0.46% | 9,100 |
| Oct 3, 2024 | 6.47 | 6.48 | 6.45 | 6.48 | 6.39 | -0.46% | 8,600 |
| Oct 2, 2024 | 6.58 | 6.58 | 6.50 | 6.51 | 6.42 | -0.91% | 12,618 |
| Oct 1, 2024 | 6.55 | 6.57 | 6.55 | 6.57 | 6.48 | -0.15% | 7,703 |
| Sep 30, 2024 | 6.52 | 6.59 | 6.52 | 6.58 | 6.49 | 0.30% | 3,500 |
| Sep 27, 2024 | 6.57 | 6.58 | 6.56 | 6.56 | 6.47 | -0.30% | 7,801 |
| Sep 26, 2024 | 6.70 | 6.70 | 6.58 | 6.58 | 6.44 | -0.90% | 8,800 |
| Sep 25, 2024 | 6.68 | 6.68 | 6.63 | 6.64 | 6.50 | -0.30% | 8,900 |
| Sep 24, 2024 | 6.66 | 6.68 | 6.63 | 6.66 | 6.52 | -0.15% | 8,809 |
| Sep 23, 2024 | 6.58 | 6.67 | 6.58 | 6.67 | 6.53 | 0.91% | 5,806 |
| Sep 20, 2024 | 6.64 | 6.64 | 6.60 | 6.61 | 6.47 | -0.90% | 33,300 |
| Sep 19, 2024 | 6.68 | 6.68 | 6.62 | 6.67 | 6.53 | 0.30% | 12,900 |
| Sep 18, 2024 | 6.69 | 6.71 | 6.65 | 6.65 | 6.51 | -0.60% | 5,400 |
| Sep 17, 2024 | 6.76 | 6.76 | 6.68 | 6.69 | 6.55 | -0.89% | 11,624 |
| Sep 16, 2024 | 6.79 | 6.79 | 6.74 | 6.75 | 6.61 | 0.30% | 10,428 |
| Sep 13, 2024 | 6.70 | 6.74 | 6.70 | 6.73 | 6.59 | 0.90% | 8,341 |