Harvest REIT Leaders Income ETF (TSX:HGR)
Canada · Delayed Price · Currency is CAD 5.01
+0.02 (0.40%)
Sep 22, 2026, 3:56 PM EST
TSX:HGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.04 | 5.04 | 5.01 | 5.01 | 5.01 | 0.40% | 1,711 |
| Sep 21, 2026 | 5.00 | 5.03 | 4.99 | 4.99 | 4.99 | -0.40% | 4,061 |
| Sep 18, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.60% | 1,868 |
| Sep 17, 2026 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | 0.80% | 26,517 |
| Sep 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2,614 |
| Sep 15, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.79% | 21,189 |
| Sep 14, 2026 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | -0.98% | 39,830 |
| Sep 11, 2026 | 5.07 | 5.13 | 5.07 | 5.09 | 5.09 | 0.39% | 8,975 |
| Sep 10, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -1.17% | 5,039 |
| Sep 9, 2026 | 5.14 | 5.14 | 5.12 | 5.13 | 5.13 | -0.39% | 6,934 |
| Sep 8, 2026 | 5.12 | 5.17 | 5.10 | 5.15 | 5.15 | -0.77% | 10,645 |
| Sep 4, 2026 | 5.18 | 5.20 | 5.18 | 5.19 | 5.19 | 0.19% | 6,385 |
| Sep 3, 2026 | 5.19 | 5.21 | 5.18 | 5.18 | 5.18 | -0.19% | 15,247 |
| Sep 2, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.19 | -0.19% | 2,566 |
| Sep 1, 2026 | 5.34 | 5.34 | 5.18 | 5.20 | 5.20 | -0.38% | 26,624 |
| Aug 31, 2026 | 5.31 | 5.31 | 5.19 | 5.22 | 5.22 | -0.76% | 3,245 |
| Aug 28, 2026 | 5.31 | 5.31 | 5.28 | 5.29 | 5.26 | -0.38% | 4,306 |
| Aug 27, 2026 | 5.33 | 5.33 | 5.30 | 5.31 | 5.28 | -0.75% | 1,776 |
| Aug 26, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.32 | -0.19% | 470 |
| Aug 25, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.33 | 0.37% | 697 |
| Aug 24, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | 0.56% | 337 |
| Aug 21, 2026 | 5.38 | 5.38 | 5.31 | 5.31 | 5.28 | 0.19% | 2,828 |
| Aug 20, 2026 | 5.31 | 5.36 | 5.30 | 5.30 | 5.27 | -0.38% | 18,210 |
| Aug 19, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.29 | 0.38% | 9,116 |
| Aug 18, 2026 | 5.33 | 5.33 | 5.29 | 5.30 | 5.27 | - | 20,448 |
| Aug 17, 2026 | 5.29 | 5.31 | 5.29 | 5.30 | 5.27 | -0.75% | 31,840 |
| Aug 14, 2026 | 5.33 | 5.37 | 5.32 | 5.34 | 5.31 | 0.19% | 1,605 |
| Aug 13, 2026 | 5.35 | 5.38 | 5.33 | 5.33 | 5.30 | 0.19% | 24,932 |
| Aug 12, 2026 | 5.30 | 5.33 | 5.30 | 5.32 | 5.29 | 0.76% | 4,250 |
| Aug 11, 2026 | 5.25 | 5.31 | 5.25 | 5.28 | 5.25 | -0.56% | 4,498 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.28 | 5.31 | 5.28 | -1.30% | 19,829 |
| Aug 7, 2026 | 5.38 | 5.40 | 5.38 | 5.38 | 5.35 | -0.19% | 84,689 |
| Aug 6, 2026 | 5.39 | 5.41 | 5.39 | 5.39 | 5.36 | -0.37% | 6,481 |
| Aug 5, 2026 | 5.40 | 5.41 | 5.39 | 5.41 | 5.38 | 0.09% | 5,779 |
| Aug 4, 2026 | 5.40 | 5.41 | 5.39 | 5.41 | 5.37 | -0.83% | 72,633 |
| Jul 31, 2026 | 5.50 | 5.50 | 5.43 | 5.45 | 5.42 | -0.37% | 9,188 |
| Jul 30, 2026 | 5.60 | 5.60 | 5.48 | 5.50 | 5.44 | -1.26% | 25,636 |
| Jul 29, 2026 | 5.59 | 5.60 | 5.56 | 5.57 | 5.51 | -0.54% | 52,982 |
| Jul 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 1.08% | 679 |
| Jul 27, 2026 | 5.55 | 5.56 | 5.54 | 5.54 | 5.48 | -0.18% | 6,573 |
| Jul 24, 2026 | 5.54 | 5.55 | 5.53 | 5.55 | 5.49 | 1.46% | 5,005 |
| Jul 23, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.41 | -1.44% | 3,186 |
| Jul 22, 2026 | 5.53 | 5.55 | 5.50 | 5.55 | 5.49 | 0.18% | 11,977 |
| Jul 21, 2026 | 5.56 | 5.56 | 5.47 | 5.54 | 5.48 | -1.25% | 13,912 |
| Jul 20, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.55 | 0.72% | 213 |
| Jul 17, 2026 | 5.57 | 5.57 | 5.55 | 5.57 | 5.51 | 1.09% | 2,190 |
| Jul 16, 2026 | 5.54 | 5.55 | 5.51 | 5.51 | 5.45 | 1.10% | 6,026 |
| Jul 15, 2026 | 5.56 | 5.56 | 5.45 | 5.45 | 5.39 | - | 3,284 |
| Jul 14, 2026 | 5.43 | 5.45 | 5.43 | 5.45 | 5.39 | -0.55% | 2,100 |
| Jul 13, 2026 | 5.42 | 5.48 | 5.42 | 5.48 | 5.42 | 0.18% | 1,929 |