Harvest Global REIT Leaders Income ETF (TSX:HGR)
Canada
· Delayed Price · Currency is CAD 5.85
+0.05 (0.86%)
Apr 17, 2025, 3:59 PM EDT
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | 0.86% | 1,200 |
| Apr 16, 2025 | 5.83 | 5.83 | 5.75 | 5.80 | 5.80 | 0.17% | 5,900 |
| Apr 15, 2025 | 5.79 | 5.79 | 5.74 | 5.79 | 5.79 | 1.22% | 2,526 |
| Apr 14, 2025 | 5.70 | 5.72 | 5.65 | 5.72 | 5.72 | 1.96% | 3,740 |
| Apr 11, 2025 | 5.50 | 5.61 | 5.50 | 5.61 | 5.61 | 2.94% | 4,800 |
| Apr 10, 2025 | 5.46 | 5.54 | 5.44 | 5.45 | 5.45 | 0.74% | 13,013 |
| Apr 9, 2025 | 5.27 | 5.54 | 5.24 | 5.41 | 5.41 | 0.37% | 25,635 |
| Apr 8, 2025 | 5.60 | 5.61 | 5.34 | 5.39 | 5.39 | -2.71% | 16,700 |
| Apr 7, 2025 | 6.20 | 6.20 | 5.27 | 5.54 | 5.54 | -2.46% | 52,206 |
| Apr 4, 2025 | 5.86 | 5.86 | 5.53 | 5.68 | 5.68 | -3.07% | 37,624 |
| Apr 3, 2025 | 5.97 | 5.97 | 5.84 | 5.86 | 5.86 | -2.01% | 7,611 |
| Apr 2, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.50% | 3,200 |
| Apr 1, 2025 | 6.01 | 6.01 | 5.93 | 5.95 | 5.95 | -0.83% | 10,301 |
| Mar 31, 2025 | 6.00 | 6.01 | 5.95 | 6.00 | 6.00 | 0.17% | 32,700 |
| Mar 28, 2025 | 5.96 | 5.99 | 5.95 | 5.99 | 5.94 | 0.17% | 7,600 |
| Mar 27, 2025 | 6.01 | 6.07 | 5.97 | 5.98 | 5.93 | -0.17% | 15,700 |
| Mar 26, 2025 | 5.96 | 6.00 | 5.96 | 5.99 | 5.94 | 0.84% | 6,200 |
| Mar 25, 2025 | 5.99 | 5.99 | 5.91 | 5.94 | 5.89 | -0.83% | 2,305 |
| Mar 24, 2025 | 6.02 | 6.02 | 5.97 | 5.99 | 5.94 | 0.84% | 4,146 |
| Mar 21, 2025 | 5.93 | 5.94 | 5.91 | 5.94 | 5.89 | -0.17% | 4,802 |
| Mar 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.90 | -0.34% | 4,700 |
| Mar 19, 2025 | 5.95 | 5.99 | 5.94 | 5.97 | 5.92 | 0.17% | 16,815 |
| Mar 18, 2025 | 5.97 | 5.98 | 5.96 | 5.96 | 5.91 | -0.83% | 800 |
| Mar 17, 2025 | 5.97 | 6.01 | 5.97 | 6.01 | 5.96 | 1.01% | 6,521 |
| Mar 14, 2025 | 5.92 | 5.95 | 5.91 | 5.95 | 5.90 | 1.71% | 8,100 |
| Mar 13, 2025 | 5.87 | 5.87 | 5.85 | 5.85 | 5.81 | -1.02% | 11,900 |
| Mar 12, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.86 | - | 3,500 |
| Mar 11, 2025 | 5.98 | 5.98 | 5.89 | 5.91 | 5.86 | -1.50% | 7,212 |
| Mar 10, 2025 | 6.05 | 6.05 | 5.99 | 6.00 | 5.95 | -0.17% | 20,100 |
| Mar 7, 2025 | 5.97 | 6.02 | 5.97 | 6.01 | 5.96 | 1.01% | 1,900 |
| Mar 6, 2025 | 5.93 | 5.97 | 5.93 | 5.95 | 5.90 | -1.65% | 3,933 |
| Mar 5, 2025 | 5.91 | 6.05 | 5.91 | 6.05 | 6.00 | 1.34% | 9,300 |
| Mar 4, 2025 | 6.02 | 6.08 | 5.83 | 5.97 | 5.92 | -1.32% | 27,213 |
| Mar 3, 2025 | 6.06 | 6.07 | 6.04 | 6.05 | 6.00 | -0.17% | 4,508 |
| Feb 28, 2025 | 6.02 | 6.06 | 6.00 | 6.06 | 6.06 | - | 3,300 |
| Feb 27, 2025 | 6.05 | 6.06 | 6.04 | 6.06 | 6.01 | 0.66% | 4,800 |
| Feb 26, 2025 | 6.03 | 6.03 | 6.00 | 6.02 | 5.97 | -0.50% | 10,000 |
| Feb 25, 2025 | 6.00 | 6.06 | 6.00 | 6.05 | 6.00 | 0.67% | 8,200 |
| Feb 24, 2025 | 5.96 | 6.02 | 5.96 | 6.01 | 5.96 | 0.33% | 2,300 |
| Feb 21, 2025 | 5.99 | 5.99 | 5.96 | 5.99 | 5.94 | -0.17% | 10,804 |
| Feb 20, 2025 | 5.98 | 6.00 | 5.97 | 6.00 | 5.95 | 0.84% | 11,007 |
| Feb 19, 2025 | 5.96 | 5.96 | 5.95 | 5.95 | 5.91 | -0.50% | 830 |
| Feb 18, 2025 | 5.90 | 5.98 | 5.90 | 5.98 | 5.93 | 0.84% | 5,600 |
| Feb 14, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.89 | -1.00% | 1,903 |
| Feb 13, 2025 | 5.99 | 5.99 | 5.98 | 5.99 | 5.94 | 1.18% | 1,701 |
| Feb 12, 2025 | 5.93 | 5.94 | 5.90 | 5.92 | 5.88 | -1.17% | 7,801 |
| Feb 11, 2025 | 5.95 | 5.99 | 5.92 | 5.99 | 5.94 | 0.84% | 9,041 |
| Feb 10, 2025 | 5.95 | 5.95 | 5.92 | 5.94 | 5.90 | - | 5,100 |
| Feb 7, 2025 | 5.88 | 5.94 | 5.88 | 5.94 | 5.90 | -0.50% | 14,600 |
| Feb 6, 2025 | 5.96 | 5.97 | 5.94 | 5.97 | 5.92 | 0.17% | 4,830 |