Harvest Healthcare Leaders Income ETF (TSX:HHL.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 7.75
-0.08 (-1.02%)
May 9, 2025, 4:00 PM EDT
TSX:HHL.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.88 | 7.88 | 7.80 | 7.80 | - | -1.02% | 1,139 |
| May 7, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | 0.77% | 290 |
| May 6, 2025 | 7.96 | 7.96 | 7.82 | 7.82 | - | -2.49% | 7,813 |
| May 5, 2025 | 8.01 | 8.04 | 8.01 | 8.02 | - | -0.12% | 627 |
| May 2, 2025 | 7.97 | 8.03 | 7.97 | 8.03 | - | 1.01% | 8,700 |
| May 1, 2025 | 8.07 | 8.07 | 7.95 | 7.95 | - | -1.36% | 4,650 |
| Apr 30, 2025 | 8.01 | 8.06 | 8.01 | 8.06 | - | - | 200 |
| Apr 29, 2025 | 8.01 | 8.06 | 8.01 | 8.06 | - | 0.37% | 1,270 |
| Apr 28, 2025 | 8.06 | 8.06 | 7.99 | 8.03 | - | 0.50% | 3,600 |
| Apr 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | - | 0.25% | 111 |
| Apr 24, 2025 | 7.96 | 7.97 | 7.96 | 7.97 | - | 1.01% | 893 |
| Apr 23, 2025 | 7.92 | 7.98 | 7.89 | 7.89 | - | 0.51% | 474 |
| Apr 22, 2025 | 7.73 | 7.87 | 7.73 | 7.85 | - | 1.82% | 2,408 |
| Apr 21, 2025 | 7.84 | 7.84 | 7.68 | 7.71 | - | -1.78% | 3,943 |
| Apr 17, 2025 | 7.76 | 7.87 | 7.76 | 7.85 | - | 0.13% | 1,771 |
| Apr 16, 2025 | 7.92 | 7.92 | 7.83 | 7.84 | - | -0.88% | 4,897 |
| Apr 15, 2025 | 8.00 | 8.00 | 7.91 | 7.91 | - | -1.00% | 5,963 |
| Apr 14, 2025 | 7.90 | 8.00 | 7.90 | 7.99 | - | 1.40% | 3,947 |
| Apr 11, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | 1.81% | 105 |
| Apr 10, 2025 | 7.86 | 7.86 | 7.57 | 7.74 | - | -3.61% | 3,184 |
| Apr 9, 2025 | 7.62 | 8.03 | 7.50 | 8.03 | - | 4.56% | 17,099 |
| Apr 8, 2025 | 7.94 | 7.96 | 7.68 | 7.68 | - | -1.54% | 2,583 |
| Apr 7, 2025 | 7.55 | 7.86 | 7.55 | 7.80 | - | -0.76% | 10,858 |
| Apr 4, 2025 | 8.19 | 8.19 | 7.86 | 7.86 | - | -5.53% | 9,150 |
| Apr 3, 2025 | 8.31 | 8.40 | 8.31 | 8.32 | - | -0.72% | 11,410 |
| Apr 2, 2025 | 8.28 | 8.38 | 8.28 | 8.38 | - | -0.36% | 501 |
| Apr 1, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | - | -0.83% | 261 |
| Mar 31, 2025 | 8.43 | 8.50 | 8.42 | 8.48 | - | - | 4,768 |
| Mar 28, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | - | -0.24% | 303 |
| Mar 27, 2025 | 8.51 | 8.51 | 8.47 | 8.50 | - | 0.35% | 736 |
| Mar 26, 2025 | 8.46 | 8.47 | 8.46 | 8.47 | - | -0.24% | 324 |
| Mar 25, 2025 | 8.56 | 8.56 | 8.46 | 8.49 | - | -1.39% | 2,200 |
| Mar 24, 2025 | 8.62 | 8.62 | 8.61 | 8.61 | - | 0.47% | 1,400 |
| Mar 21, 2025 | 8.58 | 8.58 | 8.57 | 8.57 | - | -0.58% | 1,115 |
| Mar 20, 2025 | 8.61 | 8.62 | 8.61 | 8.62 | - | 0.12% | 100 |
| Mar 19, 2025 | 8.60 | 8.62 | 8.56 | 8.61 | - | -0.12% | 1,053 |
| Mar 18, 2025 | 8.58 | 8.62 | 8.58 | 8.62 | - | -0.12% | 600 |
| Mar 17, 2025 | 8.55 | 8.63 | 8.55 | 8.63 | - | 1.17% | 2,872 |
| Mar 14, 2025 | 8.48 | 8.53 | 8.48 | 8.53 | - | 0.71% | 1,600 |
| Mar 13, 2025 | 8.50 | 8.52 | 8.47 | 8.47 | - | -0.35% | 5,640 |
| Mar 12, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | - | -0.93% | 2,203 |
| Mar 11, 2025 | 8.60 | 8.60 | 8.54 | 8.58 | - | -0.92% | 4,190 |
| Mar 10, 2025 | 8.72 | 8.72 | 8.65 | 8.66 | - | -0.80% | 6,461 |
| Mar 7, 2025 | 8.72 | 8.78 | 8.72 | 8.73 | - | 0.23% | 2,400 |
| Mar 6, 2025 | 8.75 | 8.75 | 8.71 | 8.71 | - | -0.23% | 614 |
| Mar 5, 2025 | 8.75 | 8.75 | 8.73 | 8.73 | - | 0.81% | 1,300 |
| Mar 4, 2025 | 8.77 | 8.77 | 8.66 | 8.66 | - | -0.46% | 719 |
| Mar 3, 2025 | 8.65 | 8.73 | 8.65 | 8.70 | - | 0.35% | 7,996 |
| Feb 28, 2025 | 8.57 | 8.67 | 8.57 | 8.67 | - | 0.23% | 6,645 |
| Feb 27, 2025 | 8.71 | 8.71 | 8.65 | 8.65 | - | -0.35% | 3,200 |