Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada · Delayed Price · Currency is CAD 7.13
+0.12 (1.71%)
Aug 13, 2025, 3:59 PM EDT
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.05 | 7.14 | 7.04 | 7.14 | 7.14 | 1.85% | 364,164 |
| Aug 12, 2025 | 6.94 | 7.01 | 6.94 | 7.01 | 7.01 | 0.86% | 269,500 |
| Aug 11, 2025 | 6.98 | 7.01 | 6.95 | 6.95 | 6.95 | -0.14% | 163,800 |
| Aug 8, 2025 | 6.91 | 6.98 | 6.91 | 6.96 | 6.96 | 0.72% | 404,006 |
| Aug 7, 2025 | 6.92 | 6.93 | 6.86 | 6.91 | 6.91 | - | 489,200 |
| Aug 6, 2025 | 7.01 | 7.01 | 6.90 | 6.91 | 6.91 | -1.57% | 411,600 |
| Aug 5, 2025 | 6.98 | 7.03 | 6.98 | 7.02 | 7.02 | 1.15% | 292,600 |
| Aug 1, 2025 | 6.92 | 6.96 | 6.88 | 6.94 | 6.94 | 0.29% | 465,408 |
| Jul 31, 2025 | 7.13 | 7.13 | 6.90 | 6.92 | 6.92 | -3.76% | 1,028,332 |
| Jul 30, 2025 | 7.21 | 7.22 | 7.14 | 7.19 | 7.13 | - | 343,200 |
| Jul 29, 2025 | 7.17 | 7.21 | 7.12 | 7.19 | 7.13 | - | 269,309 |
| Jul 28, 2025 | 7.22 | 7.24 | 7.18 | 7.19 | 7.13 | -0.83% | 193,500 |
| Jul 25, 2025 | 7.23 | 7.25 | 7.20 | 7.25 | 7.19 | 0.42% | 146,903 |
| Jul 24, 2025 | 7.25 | 7.29 | 7.21 | 7.22 | 7.16 | -0.41% | 354,532 |
| Jul 23, 2025 | 7.14 | 7.25 | 7.14 | 7.25 | 7.19 | 2.11% | 825,600 |
| Jul 22, 2025 | 6.96 | 7.10 | 6.96 | 7.10 | 7.04 | 2.16% | 372,339 |
| Jul 21, 2025 | 7.01 | 7.02 | 6.95 | 6.95 | 6.89 | -0.71% | 555,600 |
| Jul 18, 2025 | 7.09 | 7.09 | 6.98 | 7.00 | 6.94 | -0.99% | 636,031 |
| Jul 17, 2025 | 7.13 | 7.13 | 7.04 | 7.07 | 7.01 | -1.12% | 847,300 |
| Jul 16, 2025 | 7.13 | 7.16 | 7.10 | 7.15 | 7.09 | 0.85% | 230,308 |
| Jul 15, 2025 | 7.22 | 7.22 | 7.08 | 7.09 | 7.03 | -1.53% | 782,335 |
| Jul 14, 2025 | 7.22 | 7.23 | 7.18 | 7.20 | 7.14 | -0.28% | 184,931 |
| Jul 11, 2025 | 7.25 | 7.25 | 7.19 | 7.22 | 7.15 | -0.82% | 185,800 |
| Jul 10, 2025 | 7.21 | 7.32 | 7.20 | 7.28 | 7.21 | 0.97% | 362,131 |
| Jul 9, 2025 | 7.22 | 7.24 | 7.16 | 7.21 | 7.15 | 0.28% | 270,600 |
| Jul 8, 2025 | 7.17 | 7.25 | 7.16 | 7.19 | 7.13 | 0.42% | 319,537 |
| Jul 7, 2025 | 7.18 | 7.20 | 7.13 | 7.16 | 7.10 | -0.28% | 270,400 |
| Jul 4, 2025 | 7.22 | 7.22 | 7.16 | 7.18 | 7.12 | -0.83% | 271,949 |
| Jul 3, 2025 | 7.24 | 7.24 | 7.21 | 7.24 | 7.17 | 0.14% | 208,318 |
| Jul 2, 2025 | 7.21 | 7.26 | 7.21 | 7.23 | 7.17 | 1.12% | 292,321 |
| Jun 30, 2025 | 7.15 | 7.17 | 7.13 | 7.15 | 7.15 | -1.11% | 321,446 |
| Jun 27, 2025 | 7.22 | 7.23 | 7.17 | 7.23 | 7.17 | 0.56% | 534,700 |
| Jun 26, 2025 | 7.21 | 7.23 | 7.17 | 7.19 | 7.13 | 0.14% | 347,100 |
| Jun 25, 2025 | 7.17 | 7.20 | 7.13 | 7.18 | 7.12 | -0.14% | 142,127 |
| Jun 24, 2025 | 7.12 | 7.19 | 7.10 | 7.19 | 7.13 | 1.13% | 240,249 |
| Jun 23, 2025 | 7.10 | 7.12 | 7.04 | 7.11 | 7.05 | 0.28% | 483,621 |
| Jun 20, 2025 | 7.17 | 7.17 | 7.08 | 7.09 | 7.03 | -0.42% | 329,132 |
| Jun 19, 2025 | 7.09 | 7.12 | 7.09 | 7.12 | 7.06 | 0.14% | 70,200 |
| Jun 18, 2025 | 7.13 | 7.15 | 7.07 | 7.11 | 7.05 | -0.28% | 261,500 |
| Jun 17, 2025 | 7.24 | 7.24 | 7.12 | 7.13 | 7.07 | -1.66% | 501,831 |
| Jun 16, 2025 | 7.29 | 7.31 | 7.23 | 7.25 | 7.19 | -0.14% | 266,746 |
| Jun 13, 2025 | 7.29 | 7.33 | 7.25 | 7.26 | 7.20 | -0.82% | 277,200 |
| Jun 12, 2025 | 7.29 | 7.33 | 7.28 | 7.32 | 7.26 | 0.41% | 191,600 |
| Jun 11, 2025 | 7.31 | 7.32 | 7.27 | 7.29 | 7.23 | -0.14% | 227,531 |
| Jun 10, 2025 | 7.25 | 7.32 | 7.24 | 7.30 | 7.24 | 0.83% | 312,100 |
| Jun 9, 2025 | 7.23 | 7.25 | 7.17 | 7.24 | 7.18 | 0.14% | 221,000 |
| Jun 6, 2025 | 7.20 | 7.25 | 7.20 | 7.23 | 7.17 | 0.84% | 211,006 |
| Jun 5, 2025 | 7.21 | 7.21 | 7.13 | 7.17 | 7.11 | -0.14% | 137,721 |
| Jun 4, 2025 | 7.16 | 7.22 | 7.16 | 7.18 | 7.12 | 0.56% | 122,500 |
| Jun 3, 2025 | 7.11 | 7.17 | 7.09 | 7.14 | 7.08 | 0.14% | 169,825 |