Harvest REIT Leaders Income ETF (TSX:HGR)
Canada · Delayed Price · Currency is CAD 5.55
-0.02 (-0.36%)
Jun 29, 2026, 10:09 AM EST
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.52 | 5.57 | 5.51 | 5.57 | 5.57 | 0.91% | 28,874 |
| Jun 25, 2026 | 5.52 | 5.52 | 5.50 | 5.52 | 5.52 | 0.18% | 3,700 |
| Jun 24, 2026 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | -0.18% | 3,183 |
| Jun 23, 2026 | 5.47 | 5.52 | 5.47 | 5.52 | 5.52 | 1.85% | 1,192 |
| Jun 22, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | - | 1,056 |
| Jun 19, 2026 | 5.48 | 5.48 | 5.41 | 5.42 | 5.42 | 0.18% | 765 |
| Jun 18, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 0.74% | 5,703 |
| Jun 17, 2026 | 5.45 | 5.48 | 5.37 | 5.37 | 5.37 | -2.19% | 8,720 |
| Jun 16, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | - | 2,335 |
| Jun 15, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.49 | -0.36% | 3,358 |
| Jun 12, 2026 | 5.53 | 5.53 | 5.49 | 5.51 | 5.51 | 0.92% | 5,612 |
| Jun 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.28% | 214 |
| Jun 10, 2026 | 5.44 | 5.49 | 5.44 | 5.45 | 5.45 | 0.09% | 20,950 |
| Jun 9, 2026 | 5.41 | 5.45 | 5.41 | 5.44 | 5.44 | 1.30% | 15,908 |
| Jun 8, 2026 | 5.43 | 5.43 | 5.37 | 5.37 | 5.37 | -0.56% | 5,905 |
| Jun 5, 2026 | 5.29 | 5.48 | 5.29 | 5.40 | 5.40 | -0.18% | 76,332 |
| Jun 4, 2026 | 5.30 | 5.41 | 5.30 | 5.41 | 5.41 | 1.12% | 5,948 |
| Jun 3, 2026 | 5.38 | 5.39 | 5.34 | 5.35 | 5.35 | -0.56% | 1,669 |
| Jun 2, 2026 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | 0.75% | 11,744 |
| Jun 1, 2026 | 5.48 | 5.48 | 5.31 | 5.34 | 5.34 | -1.11% | 3,542 |
| May 29, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -0.81% | 6,025 |
| May 28, 2026 | 5.50 | 5.50 | 5.49 | 5.49 | 5.44 | 0.09% | 4,993 |
| May 27, 2026 | 5.52 | 5.52 | 5.48 | 5.49 | 5.44 | -0.27% | 72,179 |
| May 26, 2026 | 5.50 | 5.50 | 5.47 | 5.50 | 5.45 | 0.36% | 16,648 |
| May 25, 2026 | 5.65 | 5.65 | 5.48 | 5.48 | 5.43 | 0.37% | 10,542 |
| May 22, 2026 | 5.46 | 5.47 | 5.45 | 5.46 | 5.41 | 0.37% | 6,080 |
| May 21, 2026 | 5.49 | 5.49 | 5.42 | 5.44 | 5.39 | -0.27% | 8,393 |
| May 20, 2026 | 5.35 | 5.46 | 5.34 | 5.46 | 5.41 | 1.96% | 44,525 |
| May 19, 2026 | 5.32 | 5.38 | 5.32 | 5.35 | 5.31 | 1.13% | 56,773 |
| May 15, 2026 | 5.32 | 5.34 | 5.29 | 5.29 | 5.25 | -1.67% | 39,436 |
| May 14, 2026 | 5.32 | 5.43 | 5.32 | 5.38 | 5.34 | -0.19% | 11,701 |
| May 13, 2026 | 5.41 | 5.41 | 5.36 | 5.39 | 5.35 | -1.10% | 60,452 |
| May 12, 2026 | 5.42 | 5.45 | 5.41 | 5.45 | 5.40 | 0.18% | 3,270 |
| May 11, 2026 | 5.43 | 5.45 | 5.42 | 5.44 | 5.39 | -0.37% | 2,683 |
| May 8, 2026 | 5.65 | 5.65 | 5.45 | 5.46 | 5.41 | 0.37% | 45,175 |
| May 7, 2026 | 5.42 | 5.45 | 5.41 | 5.44 | 5.39 | -0.18% | 3,553 |
| May 6, 2026 | 5.38 | 5.48 | 5.38 | 5.45 | 5.40 | 1.11% | 7,911 |
| May 5, 2026 | 5.37 | 5.39 | 5.35 | 5.39 | 5.35 | 0.19% | 9,503 |
| May 4, 2026 | 5.36 | 5.41 | 5.35 | 5.38 | 5.34 | -0.19% | 14,209 |
| May 1, 2026 | 5.49 | 5.49 | 5.39 | 5.39 | 5.35 | -0.37% | 1,569 |
| Apr 30, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.36 | 1.80% | 3,456 |
| Apr 29, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.27 | -1.47% | 1,653 |
| Apr 28, 2026 | 5.39 | 5.44 | 5.39 | 5.44 | 5.35 | 0.37% | 9,253 |
| Apr 27, 2026 | 5.54 | 5.54 | 5.41 | 5.42 | 5.33 | -0.55% | 18,344 |
| Apr 24, 2026 | 5.48 | 5.48 | 5.45 | 5.45 | 5.36 | - | 2,139 |
| Apr 23, 2026 | 5.45 | 5.46 | 5.42 | 5.45 | 5.36 | 0.55% | 5,964 |
| Apr 22, 2026 | 5.45 | 5.45 | 5.41 | 5.42 | 5.33 | -0.91% | 4,608 |
| Apr 21, 2026 | 5.54 | 5.55 | 5.44 | 5.47 | 5.38 | -1.08% | 29,265 |
| Apr 20, 2026 | 5.59 | 5.59 | 5.50 | 5.53 | 5.44 | -0.36% | 10,666 |
| Apr 17, 2026 | 5.49 | 5.55 | 5.49 | 5.55 | 5.46 | 1.09% | 13,328 |