Harvest REIT Leaders Income ETF (TSX:HGR)
Canada · Delayed Price · Currency is CAD 5.38
+0.06 (1.13%)
Aug 13, 2026, 3:57 PM EST
TSX:HGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.35 | 5.38 | 5.33 | 5.33 | 5.33 | 0.19% | 24,932 |
| Aug 12, 2026 | 5.30 | 5.33 | 5.30 | 5.32 | 5.32 | 0.76% | 4,250 |
| Aug 11, 2026 | 5.25 | 5.31 | 5.25 | 5.28 | 5.28 | -0.56% | 4,498 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.28 | 5.31 | 5.31 | -1.30% | 19,829 |
| Aug 7, 2026 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | -0.19% | 84,689 |
| Aug 6, 2026 | 5.39 | 5.41 | 5.39 | 5.39 | 5.39 | -0.37% | 6,481 |
| Aug 5, 2026 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | 0.09% | 5,779 |
| Aug 4, 2026 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | -0.83% | 72,633 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | -0.37% | 9,188 |
| Jul 30, 2026 | 5.60 | 5.60 | 5.48 | 5.50 | 5.47 | -1.26% | 25,636 |
| Jul 29, 2026 | 5.59 | 5.60 | 5.56 | 5.57 | 5.54 | -0.54% | 52,982 |
| Jul 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | 1.08% | 679 |
| Jul 27, 2026 | 5.55 | 5.56 | 5.54 | 5.54 | 5.51 | -0.18% | 6,573 |
| Jul 24, 2026 | 5.54 | 5.55 | 5.53 | 5.55 | 5.52 | 1.46% | 5,005 |
| Jul 23, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.44 | -1.44% | 3,186 |
| Jul 22, 2026 | 5.53 | 5.55 | 5.50 | 5.55 | 5.52 | 0.18% | 11,977 |
| Jul 21, 2026 | 5.56 | 5.56 | 5.47 | 5.54 | 5.51 | -1.25% | 13,912 |
| Jul 20, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | 0.72% | 213 |
| Jul 17, 2026 | 5.57 | 5.57 | 5.55 | 5.57 | 5.54 | 1.09% | 2,190 |
| Jul 16, 2026 | 5.54 | 5.55 | 5.51 | 5.51 | 5.48 | 1.10% | 6,026 |
| Jul 15, 2026 | 5.56 | 5.56 | 5.45 | 5.45 | 5.42 | - | 3,284 |
| Jul 14, 2026 | 5.43 | 5.45 | 5.43 | 5.45 | 5.42 | -0.55% | 2,100 |
| Jul 13, 2026 | 5.42 | 5.48 | 5.42 | 5.48 | 5.45 | 0.18% | 1,929 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.41 | 5.47 | 5.44 | 0.37% | 12,276 |
| Jul 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.18% | 1,010 |
| Jul 8, 2026 | 5.48 | 5.49 | 5.44 | 5.44 | 5.41 | -1.27% | 16,635 |
| Jul 7, 2026 | 5.53 | 5.53 | 5.48 | 5.51 | 5.48 | 0.92% | 16,810 |
| Jul 6, 2026 | 5.56 | 5.56 | 5.43 | 5.46 | 5.43 | -1.97% | 24,713 |
| Jul 3, 2026 | 5.49 | 5.58 | 5.47 | 5.57 | 5.54 | 1.09% | 13,784 |
| Jul 2, 2026 | 5.49 | 5.51 | 5.43 | 5.51 | 5.48 | 1.29% | 17,162 |
| Jun 30, 2026 | 5.45 | 5.47 | 5.44 | 5.44 | 5.41 | -1.17% | 11,687 |
| Jun 29, 2026 | 5.60 | 5.60 | 5.53 | 5.55 | 5.47 | -0.36% | 1,309 |
| Jun 26, 2026 | 5.52 | 5.57 | 5.51 | 5.57 | 5.49 | 0.91% | 28,874 |
| Jun 25, 2026 | 5.52 | 5.52 | 5.50 | 5.52 | 5.44 | 0.18% | 3,700 |
| Jun 24, 2026 | 5.44 | 5.51 | 5.44 | 5.51 | 5.43 | -0.18% | 3,183 |
| Jun 23, 2026 | 5.47 | 5.52 | 5.47 | 5.52 | 5.44 | 1.85% | 1,192 |
| Jun 22, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.35 | - | 1,056 |
| Jun 19, 2026 | 5.48 | 5.48 | 5.41 | 5.42 | 5.35 | 0.18% | 765 |
| Jun 18, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.34 | 0.74% | 5,703 |
| Jun 17, 2026 | 5.45 | 5.48 | 5.37 | 5.37 | 5.30 | -2.19% | 8,720 |
| Jun 16, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.41 | - | 2,335 |
| Jun 15, 2026 | 5.51 | 5.51 | 5.49 | 5.49 | 5.41 | -0.36% | 3,358 |
| Jun 12, 2026 | 5.53 | 5.53 | 5.49 | 5.51 | 5.43 | 0.92% | 5,612 |
| Jun 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | 0.28% | 214 |
| Jun 10, 2026 | 5.44 | 5.49 | 5.44 | 5.45 | 5.37 | 0.09% | 20,950 |
| Jun 9, 2026 | 5.41 | 5.45 | 5.41 | 5.44 | 5.37 | 1.30% | 15,908 |
| Jun 8, 2026 | 5.43 | 5.43 | 5.37 | 5.37 | 5.30 | -0.56% | 5,905 |
| Jun 5, 2026 | 5.29 | 5.48 | 5.29 | 5.40 | 5.33 | -0.18% | 76,332 |
| Jun 4, 2026 | 5.30 | 5.41 | 5.30 | 5.41 | 5.34 | 1.12% | 5,948 |
| Jun 3, 2026 | 5.38 | 5.39 | 5.34 | 5.35 | 5.28 | -0.56% | 1,669 |