Harvest REIT Leaders Income ETF (TSX:HGR)
Canada · Delayed Price · Currency is CAD 5.45
+0.06 (1.11%)
May 6, 2026, 11:01 AM EST
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.37 | 5.39 | 5.35 | 5.39 | 5.39 | 0.19% | 9,503 |
| May 4, 2026 | 5.36 | 5.41 | 5.35 | 5.38 | 5.38 | -0.19% | 14,209 |
| May 1, 2026 | 5.49 | 5.49 | 5.39 | 5.39 | 5.39 | -0.37% | 1,569 |
| Apr 30, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 0.93% | 3,456 |
| Apr 29, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.31 | -1.47% | 1,653 |
| Apr 28, 2026 | 5.39 | 5.44 | 5.39 | 5.44 | 5.39 | 0.37% | 9,253 |
| Apr 27, 2026 | 5.54 | 5.54 | 5.41 | 5.42 | 5.37 | -0.55% | 18,344 |
| Apr 24, 2026 | 5.48 | 5.48 | 5.45 | 5.45 | 5.40 | - | 2,139 |
| Apr 23, 2026 | 5.45 | 5.46 | 5.42 | 5.45 | 5.40 | 0.55% | 5,964 |
| Apr 22, 2026 | 5.45 | 5.45 | 5.41 | 5.42 | 5.37 | -0.91% | 4,608 |
| Apr 21, 2026 | 5.54 | 5.55 | 5.44 | 5.47 | 5.42 | -1.08% | 29,265 |
| Apr 20, 2026 | 5.59 | 5.59 | 5.50 | 5.53 | 5.48 | -0.36% | 10,666 |
| Apr 17, 2026 | 5.49 | 5.55 | 5.49 | 5.55 | 5.50 | 1.09% | 13,328 |
| Apr 16, 2026 | 5.50 | 5.50 | 5.45 | 5.49 | 5.44 | 0.92% | 6,804 |
| Apr 15, 2026 | 5.43 | 5.44 | 5.41 | 5.44 | 5.39 | - | 7,217 |
| Apr 14, 2026 | 5.42 | 5.44 | 5.41 | 5.44 | 5.39 | 0.74% | 14,540 |
| Apr 13, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.35 | - | 15,295 |
| Apr 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.56% | 666 |
| Apr 9, 2026 | 5.35 | 5.40 | 5.34 | 5.37 | 5.32 | 0.37% | 5,270 |
| Apr 8, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.30 | 1.71% | 10,727 |
| Apr 7, 2026 | 5.26 | 5.26 | 5.25 | 5.26 | 5.22 | -0.19% | 1,923 |
| Apr 6, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.22 | 0.38% | 404 |
| Apr 2, 2026 | 5.19 | 5.26 | 5.18 | 5.25 | 5.21 | 0.57% | 29,002 |
| Apr 1, 2026 | 5.20 | 5.24 | 5.20 | 5.22 | 5.18 | 0.58% | 20,807 |
| Mar 31, 2026 | 5.24 | 5.24 | 5.15 | 5.19 | 5.15 | 0.97% | 3,535 |
| Mar 30, 2026 | 5.28 | 5.28 | 5.14 | 5.14 | 5.05 | -0.39% | 33,803 |
| Mar 27, 2026 | 5.18 | 5.18 | 5.15 | 5.16 | 5.07 | -0.39% | 2,771 |
| Mar 26, 2026 | 5.18 | 5.19 | 5.18 | 5.18 | 5.09 | - | 25,389 |
| Mar 25, 2026 | 5.15 | 5.19 | 5.14 | 5.18 | 5.09 | -0.19% | 6,609 |
| Mar 24, 2026 | 5.21 | 5.21 | 5.19 | 5.19 | 5.10 | -0.38% | 3,422 |
| Mar 23, 2026 | 5.18 | 5.26 | 5.18 | 5.21 | 5.12 | - | 32,523 |
| Mar 20, 2026 | 5.31 | 5.31 | 5.20 | 5.21 | 5.12 | -2.07% | 31,037 |
| Mar 19, 2026 | 5.29 | 5.33 | 5.29 | 5.32 | 5.23 | -0.75% | 1,729 |
| Mar 18, 2026 | 5.32 | 5.38 | 5.32 | 5.36 | 5.27 | -1.11% | 11,792 |
| Mar 17, 2026 | 5.45 | 5.45 | 5.42 | 5.42 | 5.33 | 0.37% | 1,630 |
| Mar 16, 2026 | 5.46 | 5.46 | 5.38 | 5.40 | 5.31 | 1.31% | 4,529 |
| Mar 13, 2026 | 5.36 | 5.38 | 5.33 | 5.33 | 5.24 | -0.56% | 2,856 |
| Mar 12, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.27 | -1.11% | 2,730 |
| Mar 11, 2026 | 5.49 | 5.49 | 5.39 | 5.42 | 5.33 | -0.55% | 3,864 |
| Mar 10, 2026 | 5.44 | 5.49 | 5.42 | 5.45 | 5.36 | -0.27% | 13,453 |
| Mar 9, 2026 | 5.43 | 5.48 | 5.35 | 5.47 | 5.37 | 0.09% | 9,269 |
| Mar 6, 2026 | 5.37 | 5.48 | 5.37 | 5.46 | 5.37 | -1.09% | 4,458 |
| Mar 5, 2026 | 5.56 | 5.56 | 5.50 | 5.52 | 5.42 | -0.54% | 2,044 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.45 | 0.36% | 2,739 |
| Mar 3, 2026 | 5.50 | 5.53 | 5.44 | 5.53 | 5.43 | -0.36% | 4,183 |
| Mar 2, 2026 | 5.46 | 5.56 | 5.46 | 5.55 | 5.45 | -0.72% | 7,048 |
| Feb 27, 2026 | 5.58 | 5.59 | 5.55 | 5.59 | 5.49 | - | 19,433 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.57 | 5.59 | 5.45 | 1.27% | 10,320 |
| Feb 25, 2026 | 5.52 | 5.54 | 5.52 | 5.52 | 5.38 | -0.36% | 5,580 |
| Feb 24, 2026 | 5.47 | 5.54 | 5.47 | 5.54 | 5.40 | -0.36% | 2,917 |