Harvest Global REIT Leaders Income ETF (TSX: HGR)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 0.34% | 3,009 |
Dec 23, 2024 | 5.97 | 5.97 | 5.89 | 5.95 | 5.95 | 0.17% | 3,300 |
Dec 20, 2024 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | 2.06% | 7,331 |
Dec 19, 2024 | 5.90 | 5.94 | 5.82 | 5.82 | 5.82 | -1.19% | 18,600 |
Dec 18, 2024 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | -3.28% | 5,111 |
Dec 17, 2024 | 6.12 | 6.12 | 6.09 | 6.09 | 6.09 | -0.33% | 2,408 |
Dec 16, 2024 | 6.09 | 6.15 | 6.09 | 6.11 | 6.11 | -0.33% | 6,800 |
Dec 13, 2024 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | -0.16% | 1,300 |
Dec 12, 2024 | 6.10 | 6.16 | 6.10 | 6.14 | 6.14 | -0.16% | 9,826 |
Dec 11, 2024 | 6.18 | 6.21 | 6.15 | 6.15 | 6.15 | -0.16% | 11,800 |
Dec 10, 2024 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -1.44% | 9,709 |
Dec 9, 2024 | 6.19 | 6.25 | 6.19 | 6.25 | 6.25 | 0.64% | 2,400 |
Dec 6, 2024 | 6.23 | 6.23 | 6.20 | 6.21 | 6.21 | -0.64% | 6,929 |
Dec 5, 2024 | 6.25 | 6.26 | 6.22 | 6.25 | 6.25 | -0.79% | 19,529 |
Dec 4, 2024 | 6.26 | 6.30 | 6.25 | 6.30 | 6.30 | 0.48% | 14,041 |
Dec 3, 2024 | 6.33 | 6.33 | 6.27 | 6.27 | 6.27 | -0.32% | 7,801 |
Dec 2, 2024 | 6.38 | 6.38 | 6.29 | 6.29 | 6.29 | -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 |
Sep 12, 2024 | 6.68 | 6.68 | 6.62 | 6.67 | 6.53 | 0.15% | 18,100 |
Sep 11, 2024 | 6.60 | 6.66 | 6.56 | 6.66 | 6.52 | - | 12,700 |
Sep 10, 2024 | 6.62 | 6.66 | 6.59 | 6.66 | 6.52 | 1.22% | 6,700 |
Sep 9, 2024 | 6.52 | 6.58 | 6.52 | 6.58 | 6.44 | 0.61% | 6,800 |
Sep 6, 2024 | 6.60 | 6.60 | 6.49 | 6.54 | 6.40 | - | 11,402 |
Sep 5, 2024 | 6.50 | 6.58 | 6.50 | 6.54 | 6.40 | - | 125,600 |
Sep 4, 2024 | 6.55 | 6.57 | 6.50 | 6.54 | 6.40 | - | 7,400 |
Sep 3, 2024 | 6.54 | 6.54 | 6.49 | 6.54 | 6.40 | 0.31% | 10,125 |
Aug 30, 2024 | 6.50 | 6.54 | 6.47 | 6.52 | 6.38 | 0.31% | 14,411 |
Aug 29, 2024 | 6.52 | 6.52 | 6.49 | 6.50 | 6.32 | -0.76% | 7,300 |
Aug 28, 2024 | 6.56 | 6.56 | 6.53 | 6.55 | 6.37 | - | 10,200 |
Aug 27, 2024 | 6.58 | 6.58 | 6.50 | 6.55 | 6.37 | 0.15% | 2,902 |
Aug 26, 2024 | 6.52 | 6.55 | 6.52 | 6.54 | 6.36 | 0.31% | 11,812 |
Aug 23, 2024 | 6.47 | 6.53 | 6.47 | 6.52 | 6.34 | 1.56% | 3,800 |
Aug 22, 2024 | 6.44 | 6.44 | 6.40 | 6.42 | 6.24 | - | 4,025 |
Aug 21, 2024 | 6.37 | 6.42 | 6.37 | 6.42 | 6.24 | 0.78% | 8,236 |
Aug 20, 2024 | 6.37 | 6.38 | 6.37 | 6.37 | 6.19 | -0.31% | 1,025 |
Aug 19, 2024 | 6.36 | 6.39 | 6.36 | 6.39 | 6.21 | 0.47% | 6,900 |
Aug 16, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.18 | - | - |
Aug 15, 2024 | 6.33 | 6.38 | 6.33 | 6.36 | 6.18 | -0.31% | 3,920 |
Aug 14, 2024 | 6.36 | 6.38 | 6.35 | 6.38 | 6.20 | 0.79% | 1,300 |
Aug 13, 2024 | 6.34 | 6.34 | 6.33 | 6.33 | 6.15 | 0.64% | 2,900 |
Aug 12, 2024 | 6.31 | 6.31 | 6.26 | 6.29 | 6.11 | -0.63% | 8,001 |
Aug 9, 2024 | 6.36 | 6.36 | 6.30 | 6.33 | 6.15 | 0.48% | 3,600 |
Aug 8, 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.12 | 0.32% | 3,422 |
Aug 7, 2024 | 6.37 | 6.37 | 6.28 | 6.28 | 6.10 | -0.63% | 7,244 |
Aug 6, 2024 | 6.10 | 6.34 | 6.10 | 6.32 | 6.14 | -0.94% | 319,925 |
Aug 2, 2024 | 6.30 | 6.38 | 6.29 | 6.38 | 6.20 | 0.95% | 9,700 |