Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada · Delayed Price · Currency is CAD 7.63
-0.06 (-0.78%)
Nov 14, 2025, 3:59 PM EST
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 7.70 | 7.70 | 7.59 | 7.63 | 7.63 | -0.65% | 330,913 |
| Nov 13, 2025 | 7.69 | 7.76 | 7.59 | 7.68 | 7.68 | -0.13% | 506,635 |
| Nov 12, 2025 | 7.60 | 7.70 | 7.58 | 7.69 | 7.69 | 1.18% | 310,500 |
| Nov 11, 2025 | 7.43 | 7.60 | 7.43 | 7.60 | 7.60 | 2.01% | 301,000 |
| Nov 10, 2025 | 7.41 | 7.46 | 7.39 | 7.45 | 7.45 | 0.54% | 220,634 |
| Nov 7, 2025 | 7.36 | 7.41 | 7.34 | 7.41 | 7.41 | 0.54% | 140,400 |
| Nov 6, 2025 | 7.34 | 7.38 | 7.34 | 7.37 | 7.37 | - | 182,400 |
| Nov 5, 2025 | 7.34 | 7.38 | 7.29 | 7.37 | 7.37 | 0.55% | 243,300 |
| Nov 4, 2025 | 7.34 | 7.35 | 7.27 | 7.33 | 7.33 | -0.41% | 210,809 |
| Nov 3, 2025 | 7.40 | 7.40 | 7.29 | 7.36 | 7.36 | -0.67% | 209,744 |
| Oct 31, 2025 | 7.43 | 7.43 | 7.34 | 7.41 | 7.41 | -0.80% | 222,800 |
| Oct 30, 2025 | 7.45 | 7.51 | 7.42 | 7.47 | 7.41 | 0.27% | 331,833 |
| Oct 29, 2025 | 7.53 | 7.53 | 7.42 | 7.45 | 7.39 | -0.93% | 409,142 |
| Oct 28, 2025 | 7.58 | 7.58 | 7.50 | 7.52 | 7.46 | -0.40% | 203,100 |
| Oct 27, 2025 | 7.52 | 7.55 | 7.50 | 7.55 | 7.49 | 0.13% | 210,700 |
| Oct 24, 2025 | 7.56 | 7.57 | 7.54 | 7.54 | 7.48 | -0.13% | 157,813 |
| Oct 23, 2025 | 7.57 | 7.58 | 7.51 | 7.55 | 7.49 | -0.13% | 142,421 |
| Oct 22, 2025 | 7.53 | 7.59 | 7.53 | 7.56 | 7.50 | 0.67% | 181,100 |
| Oct 21, 2025 | 7.49 | 7.52 | 7.46 | 7.51 | 7.45 | 0.40% | 298,819 |
| Oct 20, 2025 | 7.42 | 7.49 | 7.42 | 7.48 | 7.42 | 0.94% | 204,908 |
| Oct 17, 2025 | 7.35 | 7.42 | 7.34 | 7.41 | 7.35 | 0.54% | 264,000 |
| Oct 16, 2025 | 7.40 | 7.42 | 7.35 | 7.37 | 7.31 | -0.14% | 240,713 |
| Oct 15, 2025 | 7.36 | 7.40 | 7.33 | 7.38 | 7.32 | 0.14% | 174,600 |
| Oct 14, 2025 | 7.30 | 7.39 | 7.30 | 7.37 | 7.31 | 0.41% | 211,500 |
| Oct 10, 2025 | 7.44 | 7.46 | 7.34 | 7.34 | 7.28 | -1.48% | 299,100 |
| Oct 9, 2025 | 7.47 | 7.49 | 7.44 | 7.45 | 7.39 | -0.27% | 166,842 |
| Oct 8, 2025 | 7.48 | 7.50 | 7.45 | 7.47 | 7.41 | 0.27% | 314,940 |
| Oct 7, 2025 | 7.45 | 7.47 | 7.42 | 7.45 | 7.39 | -0.40% | 182,005 |
| Oct 6, 2025 | 7.53 | 7.53 | 7.47 | 7.48 | 7.41 | -0.53% | 293,432 |
| Oct 3, 2025 | 7.43 | 7.58 | 7.43 | 7.52 | 7.46 | 1.35% | 388,200 |
| Oct 2, 2025 | 7.44 | 7.45 | 7.39 | 7.42 | 7.36 | -0.27% | 247,600 |
| Oct 1, 2025 | 7.21 | 7.46 | 7.21 | 7.44 | 7.38 | 3.33% | 655,333 |
| Sep 30, 2025 | 7.04 | 7.21 | 7.02 | 7.20 | 7.14 | 2.13% | 501,120 |
| Sep 29, 2025 | 7.07 | 7.07 | 6.99 | 7.05 | 6.99 | -0.56% | 488,300 |
| Sep 26, 2025 | 7.07 | 7.09 | 7.04 | 7.09 | 6.97 | 0.85% | 248,100 |
| Sep 25, 2025 | 7.12 | 7.12 | 7.00 | 7.03 | 6.91 | -1.26% | 818,200 |
| Sep 24, 2025 | 7.16 | 7.17 | 7.12 | 7.12 | 7.00 | -0.70% | 358,515 |
| Sep 23, 2025 | 7.21 | 7.21 | 7.15 | 7.17 | 7.05 | -0.28% | 272,126 |
| Sep 22, 2025 | 7.20 | 7.22 | 7.15 | 7.19 | 7.07 | - | 257,709 |
| Sep 19, 2025 | 7.22 | 7.22 | 7.18 | 7.19 | 7.07 | -0.14% | 133,500 |
| Sep 18, 2025 | 7.21 | 7.21 | 7.16 | 7.20 | 7.08 | 0.42% | 183,820 |
| Sep 17, 2025 | 7.18 | 7.23 | 7.16 | 7.17 | 7.05 | -0.14% | 381,100 |
| Sep 16, 2025 | 7.16 | 7.18 | 7.14 | 7.18 | 7.06 | - | 184,304 |
| Sep 15, 2025 | 7.22 | 7.22 | 7.14 | 7.18 | 7.06 | -0.55% | 361,700 |
| Sep 12, 2025 | 7.30 | 7.30 | 7.22 | 7.22 | 7.10 | -1.37% | 203,100 |
| Sep 11, 2025 | 7.24 | 7.32 | 7.24 | 7.32 | 7.20 | 1.53% | 153,100 |
| Sep 10, 2025 | 7.31 | 7.31 | 7.19 | 7.21 | 7.09 | -0.96% | 224,917 |
| Sep 9, 2025 | 7.24 | 7.30 | 7.24 | 7.28 | 7.16 | -0.14% | 236,500 |
| Sep 8, 2025 | 7.30 | 7.30 | 7.20 | 7.29 | 7.17 | 0.14% | 193,735 |
| Sep 5, 2025 | 7.22 | 7.31 | 7.22 | 7.28 | 7.16 | 0.41% | 190,900 |