Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada
· Delayed Price · Currency is CAD 7.18
-0.09 (-1.24%)
May 9, 2025, 3:59 PM EDT
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 7.27 | 7.28 | 7.17 | 7.18 | 7.18 | -1.24% | 307,906 |
| May 8, 2025 | 7.32 | 7.32 | 7.23 | 7.27 | 7.27 | -0.82% | 222,803 |
| May 7, 2025 | 7.31 | 7.33 | 7.25 | 7.33 | 7.33 | 1.10% | 98,400 |
| May 6, 2025 | 7.41 | 7.41 | 7.24 | 7.25 | 7.25 | -2.42% | 325,300 |
| May 5, 2025 | 7.43 | 7.45 | 7.40 | 7.43 | 7.43 | -0.27% | 165,700 |
| May 2, 2025 | 7.37 | 7.47 | 7.37 | 7.45 | 7.45 | 1.09% | 148,216 |
| May 1, 2025 | 7.46 | 7.46 | 7.33 | 7.37 | 7.37 | -1.34% | 185,700 |
| Apr 30, 2025 | 7.42 | 7.47 | 7.37 | 7.47 | 7.47 | -0.13% | 149,200 |
| Apr 29, 2025 | 7.46 | 7.50 | 7.40 | 7.48 | 7.41 | 0.27% | 107,208 |
| Apr 28, 2025 | 7.47 | 7.48 | 7.40 | 7.46 | 7.40 | 0.40% | 211,320 |
| Apr 25, 2025 | 7.41 | 7.43 | 7.33 | 7.43 | 7.37 | 0.41% | 164,200 |
| Apr 24, 2025 | 7.32 | 7.40 | 7.30 | 7.40 | 7.34 | 0.95% | 154,628 |
| Apr 23, 2025 | 7.37 | 7.44 | 7.30 | 7.33 | 7.27 | 0.55% | 197,747 |
| Apr 22, 2025 | 7.26 | 7.31 | 7.22 | 7.29 | 7.23 | 1.67% | 62,400 |
| Apr 21, 2025 | 7.32 | 7.32 | 7.12 | 7.17 | 7.11 | -2.32% | 307,700 |
| Apr 17, 2025 | 7.25 | 7.35 | 7.25 | 7.34 | 7.28 | 0.55% | 296,123 |
| Apr 16, 2025 | 7.34 | 7.40 | 7.26 | 7.30 | 7.24 | -0.68% | 118,926 |
| Apr 15, 2025 | 7.42 | 7.43 | 7.32 | 7.35 | 7.29 | -0.81% | 149,336 |
| Apr 14, 2025 | 7.38 | 7.43 | 7.35 | 7.41 | 7.35 | 1.37% | 176,500 |
| Apr 11, 2025 | 7.17 | 7.34 | 7.15 | 7.31 | 7.25 | 1.39% | 152,800 |
| Apr 10, 2025 | 7.39 | 7.39 | 7.02 | 7.21 | 7.15 | -3.48% | 456,225 |
| Apr 9, 2025 | 7.04 | 7.48 | 6.94 | 7.47 | 7.41 | 4.62% | 869,900 |
| Apr 8, 2025 | 7.48 | 7.48 | 7.04 | 7.14 | 7.08 | -1.79% | 417,143 |
| Apr 7, 2025 | 7.05 | 7.42 | 7.01 | 7.27 | 7.21 | -0.41% | 626,424 |
| Apr 4, 2025 | 7.68 | 7.68 | 7.30 | 7.30 | 7.24 | -5.81% | 875,228 |
| Apr 3, 2025 | 7.71 | 7.84 | 7.71 | 7.75 | 7.69 | -1.02% | 282,409 |
| Apr 2, 2025 | 7.75 | 7.83 | 7.70 | 7.83 | 7.77 | 0.90% | 211,111 |
| Apr 1, 2025 | 7.86 | 7.86 | 7.74 | 7.76 | 7.69 | -1.65% | 192,000 |
| Mar 31, 2025 | 7.83 | 7.91 | 7.77 | 7.89 | 7.83 | - | 174,000 |
| Mar 28, 2025 | 7.94 | 7.94 | 7.88 | 7.89 | 7.83 | -0.38% | 164,800 |
| Mar 27, 2025 | 7.90 | 7.92 | 7.88 | 7.92 | 7.86 | 0.25% | 108,200 |
| Mar 26, 2025 | 7.90 | 7.94 | 7.87 | 7.90 | 7.84 | -0.13% | 175,400 |
| Mar 25, 2025 | 8.04 | 8.04 | 7.86 | 7.91 | 7.85 | -1.49% | 428,100 |
| Mar 24, 2025 | 8.03 | 8.04 | 8.00 | 8.03 | 7.96 | 0.37% | 283,728 |
| Mar 21, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 7.94 | -0.37% | 120,133 |
| Mar 20, 2025 | 8.01 | 8.05 | 8.00 | 8.03 | 7.96 | 0.12% | 140,443 |
| Mar 19, 2025 | 8.03 | 8.04 | 7.98 | 8.02 | 7.96 | -0.12% | 226,700 |
| Mar 18, 2025 | 8.02 | 8.04 | 7.98 | 8.03 | 7.96 | - | 89,000 |
| Mar 17, 2025 | 7.91 | 8.05 | 7.91 | 8.03 | 7.96 | 1.01% | 149,101 |
| Mar 14, 2025 | 7.88 | 7.95 | 7.86 | 7.95 | 7.89 | 0.89% | 184,600 |
| Mar 13, 2025 | 7.91 | 7.95 | 7.87 | 7.88 | 7.82 | -0.76% | 100,600 |
| Mar 12, 2025 | 8.00 | 8.00 | 7.90 | 7.94 | 7.88 | -0.63% | 381,235 |
| Mar 11, 2025 | 8.04 | 8.05 | 7.95 | 7.99 | 7.92 | -1.11% | 248,600 |
| Mar 10, 2025 | 8.08 | 8.17 | 8.04 | 8.08 | 8.02 | -0.74% | 223,200 |
| Mar 7, 2025 | 8.08 | 8.17 | 8.08 | 8.14 | 8.08 | 0.25% | 173,843 |
| Mar 6, 2025 | 8.13 | 8.13 | 8.06 | 8.12 | 8.06 | -0.12% | 203,100 |
| Mar 5, 2025 | 8.09 | 8.15 | 8.05 | 8.13 | 8.07 | 0.87% | 113,737 |
| Mar 4, 2025 | 8.10 | 8.14 | 8.06 | 8.06 | 8.00 | -0.74% | 153,508 |
| Mar 3, 2025 | 8.10 | 8.14 | 8.08 | 8.12 | 8.06 | 0.37% | 340,502 |
| Feb 28, 2025 | 8.05 | 8.09 | 7.98 | 8.09 | 8.03 | 0.25% | 224,917 |