Harvest Healthcare Leaders Income ETF (TSX:HHL.U)
Canada · Delayed Price · Currency is CAD · Price in USD 8.15
+0.07 (0.87%)
Oct 20, 2025, 4:00 PM EDT
TSX:HHL.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 8.13 | 8.17 | 8.13 | 8.15 | 8.15 | 1.24% | 2,800 |
| Oct 17, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1,258 |
| Oct 16, 2025 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | - | 3,025 |
| Oct 15, 2025 | 8.04 | 8.05 | 8.01 | 8.05 | 8.05 | 0.75% | 4,388 |
| Oct 14, 2025 | 8.03 | 8.03 | 7.99 | 7.99 | 7.99 | -0.50% | 9,300 |
| Oct 10, 2025 | 8.11 | 8.11 | 8.03 | 8.03 | 8.03 | -1.11% | 5,086 |
| Oct 9, 2025 | 8.17 | 8.17 | 8.12 | 8.12 | 8.12 | -0.67% | 3,681 |
| Oct 8, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.55% | 1,893 |
| Oct 7, 2025 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | -0.18% | 3,630 |
| Oct 6, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -0.91% | 22,644 |
| Oct 3, 2025 | 8.15 | 8.25 | 8.15 | 8.22 | 8.22 | 1.61% | 4,583 |
| Oct 2, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -0.25% | 3,050 |
| Oct 1, 2025 | 7.85 | 8.12 | 7.85 | 8.11 | 8.11 | 3.44% | 8,400 |
| Sep 30, 2025 | 7.71 | 7.86 | 7.71 | 7.84 | 7.84 | 2.35% | 4,422 |
| Sep 29, 2025 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | -0.58% | 10,801 |
| Sep 26, 2025 | 7.74 | 7.74 | 7.69 | 7.71 | 7.65 | 0.85% | 21,910 |
| Sep 25, 2025 | 7.74 | 7.74 | 7.63 | 7.64 | 7.58 | -1.80% | 4,403 |
| Sep 24, 2025 | 7.78 | 7.79 | 7.78 | 7.78 | 7.72 | -0.32% | 2,900 |
| Sep 23, 2025 | 7.82 | 7.82 | 7.81 | 7.81 | 7.74 | -0.45% | 2,200 |
| Sep 22, 2025 | 7.81 | 7.85 | 7.80 | 7.84 | 7.78 | - | 1,723 |
| Sep 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.78 | 0.13% | 1,000 |
| Sep 18, 2025 | 7.84 | 7.84 | 7.81 | 7.83 | 7.77 | 0.26% | 3,596 |
| Sep 17, 2025 | 7.78 | 7.84 | 7.78 | 7.81 | 7.75 | - | 552 |
| Sep 16, 2025 | 7.79 | 7.81 | 7.79 | 7.81 | 7.75 | 0.13% | 321 |
| Sep 15, 2025 | 7.84 | 7.84 | 7.80 | 7.80 | 7.74 | -1.14% | 5,636 |
| Sep 12, 2025 | 7.88 | 7.89 | 7.88 | 7.89 | 7.83 | -0.88% | 2,100 |
| Sep 11, 2025 | 7.84 | 7.96 | 7.84 | 7.96 | 7.90 | 1.40% | 20,767 |
| Sep 10, 2025 | 7.91 | 7.91 | 7.83 | 7.85 | 7.79 | -0.88% | 12,933 |
| Sep 9, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.86 | 0.70% | 2,434 |
| Sep 8, 2025 | 7.96 | 7.96 | 7.85 | 7.87 | 7.80 | -0.69% | 3,760 |
| Sep 5, 2025 | 7.93 | 7.93 | 7.92 | 7.92 | 7.86 | 0.38% | 1,500 |
| Sep 4, 2025 | 7.88 | 7.90 | 7.88 | 7.89 | 7.83 | 0.51% | 10,050 |
| Sep 3, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.79 | -0.76% | 712 |
| Sep 2, 2025 | 7.90 | 7.93 | 7.90 | 7.91 | 7.85 | 0.13% | 2,670 |
| Aug 29, 2025 | 7.89 | 7.90 | 7.89 | 7.90 | 7.84 | - | 5,722 |
| Aug 28, 2025 | 7.89 | 7.90 | 7.89 | 7.90 | 7.78 | -0.44% | 2,200 |
| Aug 27, 2025 | 7.98 | 7.98 | 7.94 | 7.94 | 7.81 | 0.06% | 1,300 |
| Aug 26, 2025 | 7.94 | 7.94 | 7.93 | 7.93 | 7.81 | 0.25% | 4,511 |
| Aug 25, 2025 | 7.96 | 7.96 | 7.91 | 7.91 | 7.79 | -1.12% | 9,197 |
| Aug 22, 2025 | 8.02 | 8.02 | 8.00 | 8.00 | 7.88 | 0.13% | 755 |
| Aug 21, 2025 | 7.97 | 7.99 | 7.97 | 7.99 | 7.87 | 0.50% | 20,320 |
| Aug 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | 0.51% | 655 |
| Aug 19, 2025 | 7.92 | 7.92 | 7.90 | 7.91 | 7.79 | 0.38% | 2,600 |
| Aug 18, 2025 | 7.90 | 7.94 | 7.88 | 7.88 | 7.76 | -0.25% | 16,449 |
| Aug 15, 2025 | 7.82 | 7.90 | 7.82 | 7.90 | 7.78 | 1.80% | 11,425 |
| Aug 14, 2025 | 7.74 | 7.76 | 7.74 | 7.76 | 7.64 | 0.26% | 3,100 |
| Aug 13, 2025 | 7.69 | 7.74 | 7.69 | 7.74 | 7.62 | 1.98% | 2,430 |
| Aug 12, 2025 | 7.60 | 7.60 | 7.59 | 7.59 | 7.47 | 0.60% | 2,345 |
| Aug 11, 2025 | 7.58 | 7.58 | 7.55 | 7.55 | 7.43 | -0.33% | 7,961 |
| Aug 8, 2025 | 7.52 | 7.58 | 7.52 | 7.57 | 7.45 | 0.93% | 6,326 |