Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada · Delayed Price · Currency is CAD 7.42
-0.02 (-0.27%)
Oct 2, 2025, 3:59 PM EDT
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.44 | 7.45 | 7.39 | 7.42 | 7.42 | -0.27% | 247,558 |
| Oct 1, 2025 | 7.21 | 7.46 | 7.21 | 7.44 | 7.44 | 3.33% | 655,333 |
| Sep 30, 2025 | 7.04 | 7.21 | 7.02 | 7.20 | 7.20 | 2.13% | 501,120 |
| Sep 29, 2025 | 7.07 | 7.07 | 6.99 | 7.05 | 7.05 | -0.56% | 488,300 |
| Sep 26, 2025 | 7.07 | 7.09 | 7.04 | 7.09 | 7.02 | 0.85% | 248,100 |
| Sep 25, 2025 | 7.12 | 7.12 | 7.00 | 7.03 | 6.97 | -1.26% | 818,200 |
| Sep 24, 2025 | 7.16 | 7.17 | 7.12 | 7.12 | 7.06 | -0.70% | 358,515 |
| Sep 23, 2025 | 7.21 | 7.21 | 7.15 | 7.17 | 7.10 | -0.28% | 272,126 |
| Sep 22, 2025 | 7.20 | 7.22 | 7.15 | 7.19 | 7.13 | - | 257,709 |
| Sep 19, 2025 | 7.22 | 7.22 | 7.18 | 7.19 | 7.13 | -0.14% | 133,500 |
| Sep 18, 2025 | 7.21 | 7.21 | 7.16 | 7.20 | 7.14 | 0.42% | 183,820 |
| Sep 17, 2025 | 7.18 | 7.23 | 7.16 | 7.17 | 7.11 | -0.14% | 381,100 |
| Sep 16, 2025 | 7.16 | 7.18 | 7.14 | 7.18 | 7.12 | - | 184,304 |
| Sep 15, 2025 | 7.22 | 7.22 | 7.14 | 7.18 | 7.12 | -0.55% | 361,700 |
| Sep 12, 2025 | 7.30 | 7.30 | 7.22 | 7.22 | 7.15 | -1.37% | 203,100 |
| Sep 11, 2025 | 7.24 | 7.32 | 7.24 | 7.32 | 7.26 | 1.53% | 153,100 |
| Sep 10, 2025 | 7.31 | 7.31 | 7.19 | 7.21 | 7.14 | -0.96% | 224,917 |
| Sep 9, 2025 | 7.24 | 7.30 | 7.24 | 7.28 | 7.22 | -0.14% | 236,500 |
| Sep 8, 2025 | 7.30 | 7.30 | 7.20 | 7.29 | 7.23 | 0.14% | 193,735 |
| Sep 5, 2025 | 7.22 | 7.31 | 7.22 | 7.28 | 7.22 | 0.41% | 190,900 |
| Sep 4, 2025 | 7.25 | 7.26 | 7.18 | 7.25 | 7.19 | 0.14% | 148,100 |
| Sep 3, 2025 | 7.28 | 7.29 | 7.21 | 7.24 | 7.18 | -0.41% | 94,700 |
| Sep 2, 2025 | 7.26 | 7.28 | 7.23 | 7.27 | 7.21 | -0.14% | 132,220 |
| Aug 29, 2025 | 7.25 | 7.28 | 7.23 | 7.28 | 7.22 | -0.14% | 166,927 |
| Aug 28, 2025 | 7.33 | 7.33 | 7.25 | 7.29 | 7.17 | -0.14% | 207,600 |
| Aug 27, 2025 | 7.34 | 7.34 | 7.28 | 7.30 | 7.18 | -0.14% | 117,235 |
| Aug 26, 2025 | 7.30 | 7.31 | 7.27 | 7.31 | 7.19 | 0.41% | 151,400 |
| Aug 25, 2025 | 7.38 | 7.38 | 7.26 | 7.28 | 7.16 | -1.22% | 282,700 |
| Aug 22, 2025 | 7.34 | 7.40 | 7.34 | 7.37 | 7.25 | 0.96% | 103,700 |
| Aug 21, 2025 | 7.31 | 7.36 | 7.29 | 7.30 | 7.18 | -0.41% | 174,900 |
| Aug 20, 2025 | 7.29 | 7.38 | 7.29 | 7.33 | 7.21 | 0.55% | 415,413 |
| Aug 19, 2025 | 7.25 | 7.31 | 7.23 | 7.29 | 7.17 | 0.55% | 187,100 |
| Aug 18, 2025 | 7.28 | 7.32 | 7.24 | 7.25 | 7.13 | -0.28% | 289,500 |
| Aug 15, 2025 | 7.19 | 7.29 | 7.19 | 7.27 | 7.15 | 1.68% | 687,900 |
| Aug 14, 2025 | 7.14 | 7.15 | 7.08 | 7.15 | 7.03 | 0.14% | 138,500 |
| Aug 13, 2025 | 7.05 | 7.14 | 7.04 | 7.14 | 7.02 | 1.85% | 364,200 |
| Aug 12, 2025 | 6.94 | 7.01 | 6.94 | 7.01 | 6.89 | 0.86% | 269,500 |
| Aug 11, 2025 | 6.98 | 7.01 | 6.95 | 6.95 | 6.84 | -0.14% | 163,800 |
| Aug 8, 2025 | 6.91 | 6.98 | 6.91 | 6.96 | 6.85 | 0.72% | 404,006 |
| Aug 7, 2025 | 6.92 | 6.93 | 6.86 | 6.91 | 6.80 | - | 489,200 |
| Aug 6, 2025 | 7.01 | 7.01 | 6.90 | 6.91 | 6.80 | -1.57% | 411,600 |
| Aug 5, 2025 | 6.98 | 7.03 | 6.98 | 7.02 | 6.90 | 1.15% | 292,600 |
| Aug 1, 2025 | 6.92 | 6.96 | 6.88 | 6.94 | 6.83 | 0.29% | 465,408 |
| Jul 31, 2025 | 7.13 | 7.13 | 6.90 | 6.92 | 6.81 | -3.76% | 1,028,332 |
| Jul 30, 2025 | 7.21 | 7.22 | 7.14 | 7.19 | 7.01 | - | 343,200 |
| Jul 29, 2025 | 7.17 | 7.21 | 7.12 | 7.19 | 7.01 | - | 269,309 |
| Jul 28, 2025 | 7.22 | 7.24 | 7.18 | 7.19 | 7.01 | -0.83% | 193,500 |
| Jul 25, 2025 | 7.23 | 7.25 | 7.20 | 7.25 | 7.07 | 0.42% | 146,903 |
| Jul 24, 2025 | 7.25 | 7.29 | 7.21 | 7.22 | 7.04 | -0.41% | 354,532 |
| Jul 23, 2025 | 7.14 | 7.25 | 7.14 | 7.25 | 7.07 | 2.11% | 825,600 |