Harvest Healthcare Leaders Income ETF (TSX:HHL.B)
Canada · Delayed Price · Currency is CAD 7.97
-0.15 (-1.85%)
Aug 1, 2025, 4:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.92 | 7.97 | 7.92 | 7.97 | - | -1.85% | 7,500 |
| Jul 31, 2025 | 8.14 | 8.15 | 8.12 | 8.12 | - | -1.58% | 2,200 |
| Jul 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 0.12% | - |
| Jul 29, 2025 | 8.17 | 8.24 | 8.17 | 8.24 | - | -0.48% | 200 |
| Jul 28, 2025 | 8.26 | 8.28 | 8.25 | 8.28 | - | 0.73% | 20,400 |
| Jul 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | - | -0.12% | - |
| Jul 24, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | 2.11% | 1,500 |
| Jul 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | -0.06% | - |
| Jul 22, 2025 | 7.91 | 8.07 | 7.91 | 8.07 | - | 1.32% | 3,300 |
| Jul 21, 2025 | 8.00 | 8.00 | 7.96 | 7.96 | - | -0.62% | 5,100 |
| Jul 18, 2025 | 8.02 | 8.02 | 8.01 | 8.01 | - | -0.99% | 3,700 |
| Jul 17, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | - | -0.74% | 5,200 |
| Jul 16, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | - | 0.49% | 1,300 |
| Jul 15, 2025 | 8.18 | 8.18 | 8.11 | 8.11 | - | -1.70% | 2,000 |
| Jul 14, 2025 | 8.29 | 8.29 | 8.25 | 8.25 | - | 0.30% | 4,000 |
| Jul 11, 2025 | 8.32 | 8.32 | 8.23 | 8.23 | - | -0.90% | 800 |
| Jul 10, 2025 | 8.33 | 8.33 | 8.30 | 8.30 | - | 0.85% | 300 |
| Jul 9, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | 0.24% | 100 |
| Jul 8, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | - | 0.74% | 300 |
| Jul 7, 2025 | 8.17 | 8.17 | 8.15 | 8.15 | - | -0.12% | 8,400 |
| Jul 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | -0.24% | 600 |
| Jul 3, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | - | -0.61% | - |
| Jul 2, 2025 | 8.20 | 8.23 | 8.20 | 8.23 | - | 1.54% | 600 |
| Jun 30, 2025 | 8.17 | 8.17 | 8.11 | 8.11 | - | -0.67% | 500 |
| Jun 27, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | -0.49% | - |
| Jun 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | - | 0.12% | - |
| Jun 25, 2025 | 8.21 | 8.21 | 8.19 | 8.19 | - | 0.99% | 2,600 |
| Jun 24, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | - | -0.12% | - |
| Jun 23, 2025 | 8.18 | 8.18 | 8.12 | 8.12 | - | 0.12% | 900 |
| Jun 20, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | - | 0.62% | 6,600 |
| Jun 19, 2025 | 8.08 | 8.08 | 8.06 | 8.06 | - | -0.74% | 2,300 |
| Jun 18, 2025 | 8.14 | 8.14 | 8.06 | 8.12 | - | -0.85% | 400 |
| Jun 17, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | - | 0.12% | - |
| Jun 16, 2025 | 8.20 | 8.20 | 8.18 | 8.18 | - | -1.09% | 5,100 |
| Jun 13, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | - | -0.12% | 1,500 |
| Jun 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | - | -0.36% | - |
| Jun 11, 2025 | 8.29 | 8.31 | 8.29 | 8.31 | - | 0.12% | 2,300 |
| Jun 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | 0.85% | 200 |
| Jun 9, 2025 | 8.20 | 8.23 | 8.20 | 8.23 | - | - | 400 |
| Jun 6, 2025 | 8.25 | 8.25 | 8.22 | 8.23 | - | 1.11% | 400 |
| Jun 5, 2025 | 8.12 | 8.16 | 8.12 | 8.14 | - | -0.12% | 2,400 |
| Jun 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | 0.37% | - |
| Jun 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | - | - | 800 |
| Jun 2, 2025 | 8.13 | 8.13 | 8.12 | 8.12 | - | -1.93% | 200 |
| May 30, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | - | 0.36% | - |
| May 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 0.49% | 5,200 |
| May 28, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | - | -0.12% | 100 |
| May 27, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | - | 0.49% | 100 |
| May 26, 2025 | 8.17 | 8.18 | 8.17 | 8.18 | - | -0.12% | 200 |
| May 23, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | - | -0.12% | 200 |