Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada
· Delayed Price · Currency is CAD 7.34
+0.04 (0.55%)
Apr 17, 2025, 3:59 PM EDT
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.25 | 7.35 | 7.25 | 7.34 | 7.34 | 0.55% | 296,123 |
| Apr 16, 2025 | 7.34 | 7.40 | 7.26 | 7.30 | 7.30 | -0.68% | 118,926 |
| Apr 15, 2025 | 7.42 | 7.43 | 7.32 | 7.35 | 7.35 | -0.81% | 149,336 |
| Apr 14, 2025 | 7.38 | 7.43 | 7.35 | 7.41 | 7.41 | 1.37% | 176,500 |
| Apr 11, 2025 | 7.17 | 7.34 | 7.15 | 7.31 | 7.31 | 1.39% | 152,800 |
| Apr 10, 2025 | 7.39 | 7.39 | 7.02 | 7.21 | 7.21 | -3.48% | 456,225 |
| Apr 9, 2025 | 7.04 | 7.48 | 6.94 | 7.47 | 7.47 | 4.62% | 869,900 |
| Apr 8, 2025 | 7.48 | 7.48 | 7.04 | 7.14 | 7.14 | -1.79% | 417,143 |
| Apr 7, 2025 | 7.05 | 7.42 | 7.01 | 7.27 | 7.27 | -0.41% | 626,424 |
| Apr 4, 2025 | 7.68 | 7.68 | 7.30 | 7.30 | 7.30 | -5.81% | 875,228 |
| Apr 3, 2025 | 7.71 | 7.84 | 7.71 | 7.75 | 7.75 | -1.02% | 282,409 |
| Apr 2, 2025 | 7.75 | 7.83 | 7.70 | 7.83 | 7.83 | 0.90% | 211,111 |
| Apr 1, 2025 | 7.86 | 7.86 | 7.74 | 7.76 | 7.76 | -1.65% | 192,000 |
| Mar 31, 2025 | 7.83 | 7.91 | 7.77 | 7.89 | 7.89 | - | 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 |
| Feb 27, 2025 | 8.12 | 8.13 | 8.06 | 8.07 | 7.95 | -0.25% | 224,500 |
| Feb 26, 2025 | 8.13 | 8.15 | 8.07 | 8.09 | 7.97 | -0.98% | 250,324 |
| Feb 25, 2025 | 8.11 | 8.17 | 8.11 | 8.17 | 8.05 | 0.74% | 156,400 |
| Feb 24, 2025 | 8.04 | 8.14 | 8.04 | 8.11 | 7.98 | 0.75% | 159,300 |
| Feb 21, 2025 | 8.01 | 8.06 | 7.99 | 8.05 | 7.93 | -0.12% | 113,721 |
| Feb 20, 2025 | 7.98 | 8.06 | 7.98 | 8.06 | 7.93 | 0.75% | 120,200 |
| Feb 19, 2025 | 7.94 | 8.00 | 7.91 | 8.00 | 7.88 | 0.76% | 83,100 |
| Feb 18, 2025 | 7.95 | 7.95 | 7.89 | 7.94 | 7.82 | -0.25% | 168,423 |
| Feb 14, 2025 | 8.03 | 8.05 | 7.95 | 7.96 | 7.84 | -0.87% | 182,242 |
| Feb 13, 2025 | 8.02 | 8.04 | 7.98 | 8.03 | 7.91 | 0.12% | 126,006 |
| Feb 12, 2025 | 8.03 | 8.03 | 7.98 | 8.02 | 7.90 | -0.25% | 172,100 |
| Feb 11, 2025 | 8.00 | 8.06 | 8.00 | 8.04 | 7.92 | -0.50% | 198,400 |
| Feb 10, 2025 | 8.12 | 8.12 | 8.04 | 8.08 | 7.96 | 0.12% | 149,000 |
| Feb 7, 2025 | 8.12 | 8.15 | 8.07 | 8.07 | 7.95 | -0.74% | 125,200 |
| Feb 6, 2025 | 8.21 | 8.21 | 8.12 | 8.13 | 8.01 | -0.85% | 167,611 |