Harvest REIT Leaders Income ETF (TSX:HGR)
Canada · Delayed Price · Currency is CAD 5.02
-0.03 (-0.50%)
Nov 12, 2026, 1:23 PM EST
TSX:HGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -0.50% | 730 |
| Nov 11, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 0.10% | 1,623 |
| Nov 10, 2026 | 5.02 | 5.04 | 5.01 | 5.04 | 5.04 | 0.10% | 2,706 |
| Nov 9, 2026 | 4.96 | 5.07 | 4.96 | 5.04 | 5.04 | 1.00% | 14,591 |
| Nov 6, 2026 | 5.00 | 5.00 | 4.96 | 4.99 | 4.99 | -0.50% | 22,659 |
| Nov 5, 2026 | 5.09 | 5.09 | 5.00 | 5.01 | 5.01 | -1.18% | 20,638 |
| Nov 4, 2026 | 5.00 | 5.07 | 5.00 | 5.07 | 5.07 | 2.22% | 95,647 |
| Nov 3, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 4,252 |
| Nov 2, 2026 | 4.93 | 4.95 | 4.92 | 4.95 | 4.95 | 0.51% | 1,439 |
| Oct 30, 2026 | 4.92 | 4.97 | 4.92 | 4.93 | 4.93 | -0.40% | 3,265 |
| Oct 29, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.95 | 1.53% | 4,128 |
| Oct 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | -0.41% | 416 |
| Oct 27, 2026 | 4.93 | 4.93 | 4.91 | 4.92 | 4.89 | -0.40% | 15,023 |
| Oct 26, 2026 | 4.96 | 4.97 | 4.92 | 4.94 | 4.91 | 0.41% | 19,477 |
| Oct 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | -0.40% | 402 |
| Oct 22, 2026 | 4.92 | 4.94 | 4.91 | 4.94 | 4.91 | 1.44% | 1,953 |
| Oct 21, 2026 | 4.87 | 4.88 | 4.86 | 4.87 | 4.84 | -0.61% | 3,204 |
| Oct 20, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.87 | 1.24% | 4,017 |
| Oct 19, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.81 | -0.21% | 4,882 |
| Oct 16, 2026 | 4.93 | 4.93 | 4.85 | 4.85 | 4.82 | -1.02% | 12,626 |
| Oct 15, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.87 | 1.03% | 5,421 |
| Oct 14, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.82 | 0.21% | 4,312 |
| Oct 13, 2026 | 4.84 | 4.88 | 4.83 | 4.84 | 4.81 | -0.21% | 12,920 |
| Oct 9, 2026 | 4.87 | 4.89 | 4.84 | 4.85 | 4.82 | 0.62% | 13,004 |
| Oct 8, 2026 | 4.80 | 4.82 | 4.76 | 4.82 | 4.79 | 0.42% | 41,025 |
| Oct 7, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.77 | -1.23% | 2,379 |
| Oct 6, 2026 | 4.87 | 4.87 | 4.86 | 4.86 | 4.83 | 1.25% | 2,091 |
| Oct 5, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.77 | -1.44% | 23,035 |
| Oct 2, 2026 | 4.87 | 4.87 | 4.86 | 4.87 | 4.84 | 1.25% | 1,115 |
| Oct 1, 2026 | 4.85 | 4.85 | 4.81 | 4.81 | 4.78 | -1.84% | 3,168 |
| Sep 29, 2026 | 4.97 | 4.97 | 4.90 | 4.90 | 4.87 | -0.20% | 9,366 |
| Sep 28, 2026 | 4.94 | 4.94 | 4.92 | 4.94 | 4.88 | 0.30% | 7,200 |
| Sep 25, 2026 | 4.90 | 4.93 | 4.90 | 4.93 | 4.87 | -0.51% | 10,274 |
| Sep 24, 2026 | 4.92 | 4.98 | 4.92 | 4.95 | 4.89 | -0.60% | 6,427 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.92 | -0.60% | 5,583 |
| Sep 22, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 4.95 | 0.40% | 1,711 |
| Sep 21, 2026 | 5.00 | 5.03 | 4.99 | 4.99 | 4.93 | -0.40% | 4,061 |
| Sep 18, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.95 | -0.60% | 1,868 |
| Sep 17, 2026 | 4.96 | 5.04 | 4.96 | 5.04 | 4.98 | 0.80% | 26,517 |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | - | 2,614 |
| Sep 15, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.94 | -0.79% | 21,189 |
| Sep 14, 2026 | 5.00 | 5.08 | 5.00 | 5.04 | 4.98 | -0.98% | 39,830 |
| Sep 11, 2026 | 5.07 | 5.13 | 5.07 | 5.09 | 5.03 | 0.39% | 8,975 |
| Sep 10, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.01 | -1.17% | 5,039 |
| Sep 9, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 5.07 | -0.39% | 6,934 |
| Sep 8, 2026 | 5.12 | 5.17 | 5.10 | 5.15 | 5.09 | -0.77% | 10,645 |
| Sep 4, 2026 | 5.18 | 5.20 | 5.18 | 5.19 | 5.13 | 0.19% | 6,385 |
| Sep 3, 2026 | 5.19 | 5.21 | 5.18 | 5.18 | 5.12 | -0.19% | 15,247 |
| Sep 2, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.13 | -0.19% | 2,566 |
| Sep 1, 2026 | 5.34 | 5.34 | 5.18 | 5.20 | 5.14 | -0.38% | 26,624 |