Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada · Delayed Price · Currency is CAD 7.76
-0.07 (-0.89%)
At close: Jan 16, 2026
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 7.85 | 7.85 | 7.76 | 7.76 | 7.76 | -0.89% | 279,310 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.77 | 7.83 | 7.83 | -0.51% | 319,948 |
| Jan 14, 2026 | 7.81 | 7.87 | 7.80 | 7.87 | 7.87 | 0.77% | 215,333 |
| Jan 13, 2026 | 7.84 | 7.85 | 7.75 | 7.81 | 7.81 | -0.51% | 374,295 |
| Jan 12, 2026 | 7.89 | 7.89 | 7.80 | 7.85 | 7.85 | -0.51% | 276,760 |
| Jan 9, 2026 | 7.90 | 7.92 | 7.88 | 7.89 | 7.89 | -0.13% | 198,268 |
| Jan 8, 2026 | 7.98 | 7.98 | 7.88 | 7.90 | 7.90 | -0.63% | 281,719 |
| Jan 7, 2026 | 7.89 | 7.98 | 7.89 | 7.95 | 7.95 | 0.63% | 335,416 |
| Jan 6, 2026 | 7.77 | 7.91 | 7.76 | 7.90 | 7.90 | 1.94% | 414,453 |
| Jan 5, 2026 | 7.74 | 7.75 | 7.65 | 7.75 | 7.75 | 0.39% | 244,375 |
| Jan 2, 2026 | 7.69 | 7.73 | 7.66 | 7.72 | 7.72 | 0.39% | 272,811 |
| Dec 31, 2025 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | -1.41% | 106,570 |
| Dec 30, 2025 | 7.82 | 7.82 | 7.77 | 7.80 | 7.74 | - | 181,307 |
| Dec 29, 2025 | 7.79 | 7.83 | 7.78 | 7.80 | 7.74 | 0.06% | 182,787 |
| Dec 24, 2025 | 7.76 | 7.81 | 7.76 | 7.80 | 7.74 | 0.19% | 134,788 |
| Dec 23, 2025 | 7.75 | 7.79 | 7.75 | 7.78 | 7.72 | - | 189,789 |
| Dec 22, 2025 | 7.78 | 7.78 | 7.70 | 7.78 | 7.72 | 0.78% | 174,834 |
| Dec 19, 2025 | 7.74 | 7.75 | 7.68 | 7.72 | 7.66 | 0.52% | 141,703 |
| Dec 18, 2025 | 7.68 | 7.71 | 7.66 | 7.68 | 7.62 | 0.26% | 91,857 |
| Dec 17, 2025 | 7.66 | 7.71 | 7.66 | 7.66 | 7.60 | -0.39% | 113,490 |
| Dec 16, 2025 | 7.76 | 7.76 | 7.63 | 7.69 | 7.63 | -0.77% | 208,991 |
| Dec 15, 2025 | 7.69 | 7.75 | 7.69 | 7.75 | 7.69 | 1.31% | 278,935 |
| Dec 12, 2025 | 7.68 | 7.68 | 7.63 | 7.65 | 7.59 | - | 157,524 |
| Dec 11, 2025 | 7.60 | 7.67 | 7.60 | 7.65 | 7.59 | 0.53% | 156,175 |
| Dec 10, 2025 | 7.51 | 7.61 | 7.49 | 7.61 | 7.55 | 1.60% | 344,457 |
| Dec 9, 2025 | 7.64 | 7.64 | 7.49 | 7.49 | 7.43 | -1.06% | 403,436 |
| Dec 8, 2025 | 7.64 | 7.64 | 7.55 | 7.57 | 7.51 | -1.17% | 186,554 |
| Dec 5, 2025 | 7.70 | 7.73 | 7.65 | 7.66 | 7.60 | -0.39% | 403,375 |
| Dec 4, 2025 | 7.78 | 7.78 | 7.67 | 7.69 | 7.63 | -0.65% | 335,625 |
| Dec 3, 2025 | 7.72 | 7.76 | 7.72 | 7.74 | 7.68 | 0.39% | 578,398 |
| Dec 2, 2025 | 7.79 | 7.79 | 7.69 | 7.71 | 7.65 | -0.52% | 231,724 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.74 | 7.75 | 7.69 | -2.02% | 319,805 |
| Nov 28, 2025 | 7.90 | 7.91 | 7.81 | 7.91 | 7.85 | -1.00% | 246,839 |
| Nov 27, 2025 | 7.91 | 7.99 | 7.91 | 7.99 | 7.87 | 0.88% | 194,344 |
| Nov 26, 2025 | 7.94 | 7.95 | 7.91 | 7.92 | 7.80 | -0.13% | 155,579 |
| Nov 25, 2025 | 7.77 | 7.94 | 7.77 | 7.93 | 7.81 | 1.80% | 372,603 |
| Nov 24, 2025 | 7.76 | 7.81 | 7.73 | 7.79 | 7.67 | 0.78% | 416,428 |
| Nov 21, 2025 | 7.60 | 7.77 | 7.60 | 7.73 | 7.61 | 1.84% | 427,908 |
| Nov 20, 2025 | 7.64 | 7.64 | 7.55 | 7.59 | 7.48 | -0.26% | 209,723 |
| Nov 19, 2025 | 7.68 | 7.68 | 7.58 | 7.61 | 7.49 | -0.65% | 361,004 |
| Nov 18, 2025 | 7.63 | 7.69 | 7.61 | 7.66 | 7.54 | 0.26% | 200,723 |
| Nov 17, 2025 | 7.60 | 7.71 | 7.60 | 7.64 | 7.52 | 0.13% | 260,985 |
| Nov 14, 2025 | 7.70 | 7.70 | 7.59 | 7.63 | 7.51 | -0.72% | 330,913 |
| Nov 13, 2025 | 7.69 | 7.77 | 7.59 | 7.69 | 7.57 | -0.07% | 506,635 |
| Nov 12, 2025 | 7.60 | 7.70 | 7.58 | 7.69 | 7.57 | 1.18% | 310,475 |
| Nov 11, 2025 | 7.43 | 7.60 | 7.43 | 7.60 | 7.48 | 2.01% | 300,960 |
| Nov 10, 2025 | 7.41 | 7.46 | 7.39 | 7.45 | 7.34 | 0.54% | 220,634 |
| Nov 7, 2025 | 7.36 | 7.41 | 7.34 | 7.41 | 7.30 | 0.54% | 140,371 |
| Nov 6, 2025 | 7.34 | 7.38 | 7.34 | 7.37 | 7.26 | - | 182,362 |
| Nov 5, 2025 | 7.34 | 7.38 | 7.29 | 7.37 | 7.26 | 0.55% | 243,289 |