Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada
· Delayed Price · Currency is CAD 7.12
+0.01 (0.14%)
Jun 19, 2025, 3:59 PM EDT
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 7.13 | 7.15 | 7.07 | 7.11 | 7.11 | -0.35% | 261,466 |
| Jun 17, 2025 | 7.24 | 7.24 | 7.12 | 7.13 | 7.13 | -1.66% | 501,831 |
| Jun 16, 2025 | 7.29 | 7.31 | 7.23 | 7.25 | 7.25 | -0.14% | 266,746 |
| Jun 13, 2025 | 7.29 | 7.33 | 7.25 | 7.26 | 7.26 | -0.82% | 277,200 |
| Jun 12, 2025 | 7.29 | 7.33 | 7.28 | 7.32 | 7.32 | 0.41% | 191,600 |
| Jun 11, 2025 | 7.31 | 7.32 | 7.27 | 7.29 | 7.29 | -0.14% | 227,531 |
| Jun 10, 2025 | 7.25 | 7.32 | 7.24 | 7.30 | 7.30 | 0.83% | 312,100 |
| Jun 9, 2025 | 7.23 | 7.25 | 7.17 | 7.24 | 7.24 | 0.14% | 221,000 |
| Jun 6, 2025 | 7.20 | 7.25 | 7.20 | 7.23 | 7.23 | 0.84% | 211,006 |
| Jun 5, 2025 | 7.21 | 7.21 | 7.13 | 7.17 | 7.17 | -0.14% | 137,721 |
| Jun 4, 2025 | 7.16 | 7.22 | 7.16 | 7.18 | 7.18 | 0.56% | 122,500 |
| Jun 3, 2025 | 7.11 | 7.17 | 7.09 | 7.14 | 7.14 | 0.14% | 169,825 |
| Jun 2, 2025 | 7.14 | 7.14 | 7.06 | 7.13 | 7.13 | -0.14% | 179,212 |
| May 30, 2025 | 7.15 | 7.16 | 7.06 | 7.14 | 7.14 | -1.24% | 249,137 |
| May 29, 2025 | 7.16 | 7.24 | 7.16 | 7.23 | 7.17 | 0.84% | 210,249 |
| May 28, 2025 | 7.21 | 7.22 | 7.15 | 7.17 | 7.11 | -0.42% | 226,200 |
| May 27, 2025 | 7.16 | 7.22 | 7.16 | 7.20 | 7.14 | 0.28% | 182,711 |
| May 26, 2025 | 7.12 | 7.22 | 7.12 | 7.18 | 7.12 | 0.98% | 149,100 |
| May 23, 2025 | 7.13 | 7.13 | 7.08 | 7.11 | 7.05 | -0.42% | 182,700 |
| May 22, 2025 | 7.19 | 7.19 | 7.10 | 7.14 | 7.08 | -0.70% | 280,900 |
| May 21, 2025 | 7.31 | 7.31 | 7.19 | 7.19 | 7.13 | -2.04% | 253,047 |
| May 20, 2025 | 7.28 | 7.35 | 7.28 | 7.34 | 7.27 | 1.24% | 297,000 |
| May 16, 2025 | 7.16 | 7.25 | 7.13 | 7.25 | 7.19 | 1.40% | 182,044 |
| May 15, 2025 | 7.04 | 7.15 | 6.98 | 7.15 | 7.09 | 1.42% | 387,918 |
| May 14, 2025 | 7.20 | 7.22 | 7.03 | 7.05 | 6.99 | -2.08% | 682,500 |
| May 13, 2025 | 7.32 | 7.32 | 7.19 | 7.20 | 7.14 | -2.17% | 421,300 |
| May 12, 2025 | 7.19 | 7.39 | 7.19 | 7.36 | 7.29 | 2.51% | 253,400 |
| May 9, 2025 | 7.27 | 7.28 | 7.17 | 7.18 | 7.12 | -1.24% | 307,906 |
| May 8, 2025 | 7.32 | 7.32 | 7.23 | 7.27 | 7.21 | -0.82% | 222,803 |
| May 7, 2025 | 7.31 | 7.33 | 7.25 | 7.33 | 7.27 | 1.10% | 98,400 |
| May 6, 2025 | 7.41 | 7.41 | 7.24 | 7.25 | 7.19 | -2.42% | 325,300 |
| May 5, 2025 | 7.43 | 7.45 | 7.40 | 7.43 | 7.37 | -0.27% | 165,700 |
| May 2, 2025 | 7.37 | 7.47 | 7.37 | 7.45 | 7.39 | 1.09% | 148,216 |
| May 1, 2025 | 7.46 | 7.46 | 7.33 | 7.37 | 7.31 | -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 |