Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada · Delayed Price · Currency is CAD 6.88
-0.07 (-0.94%)
May 1, 2026, 1:37 PM EST
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.95 | 6.95 | 6.87 | 6.88 | - | -0.86% | 242,141 |
| Apr 30, 2026 | 6.88 | 6.95 | 6.83 | 6.94 | 6.94 | 1.02% | 337,172 |
| Apr 29, 2026 | 6.92 | 6.92 | 6.84 | 6.87 | 6.81 | -1.08% | 843,590 |
| Apr 28, 2026 | 6.96 | 6.99 | 6.93 | 6.95 | 6.88 | -0.29% | 496,249 |
| Apr 27, 2026 | 7.02 | 7.03 | 6.95 | 6.97 | 6.90 | -0.43% | 710,369 |
| Apr 24, 2026 | 7.06 | 7.06 | 6.96 | 7.00 | 6.93 | -0.85% | 966,458 |
| Apr 23, 2026 | 7.06 | 7.07 | 7.00 | 7.06 | 6.99 | -0.07% | 655,358 |
| Apr 22, 2026 | 7.09 | 7.13 | 7.06 | 7.06 | 7.00 | 0.21% | 375,627 |
| Apr 21, 2026 | 7.13 | 7.14 | 7.04 | 7.05 | 6.98 | -1.05% | 590,316 |
| Apr 20, 2026 | 7.21 | 7.21 | 7.10 | 7.12 | 7.06 | -1.11% | 394,916 |
| Apr 17, 2026 | 7.12 | 7.21 | 7.12 | 7.20 | 7.14 | 1.69% | 417,334 |
| Apr 16, 2026 | 7.14 | 7.15 | 7.07 | 7.08 | 7.02 | -1.12% | 469,423 |
| Apr 15, 2026 | 7.19 | 7.21 | 7.13 | 7.16 | 7.10 | -0.49% | 209,647 |
| Apr 14, 2026 | 7.16 | 7.23 | 7.13 | 7.20 | 7.13 | 0.77% | 267,505 |
| Apr 13, 2026 | 7.05 | 7.14 | 7.05 | 7.14 | 7.08 | 0.71% | 224,438 |
| Apr 10, 2026 | 7.19 | 7.19 | 7.08 | 7.09 | 7.03 | -1.12% | 214,711 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.12 | 7.17 | 7.11 | -0.21% | 310,208 |
| Apr 8, 2026 | 7.09 | 7.20 | 7.09 | 7.19 | 7.12 | 2.06% | 325,257 |
| Apr 7, 2026 | 7.05 | 7.06 | 6.98 | 7.04 | 6.98 | - | 479,002 |
| Apr 6, 2026 | 7.06 | 7.09 | 7.03 | 7.04 | 6.98 | -0.28% | 268,159 |
| Apr 2, 2026 | 7.02 | 7.13 | 7.01 | 7.06 | 7.00 | -0.56% | 359,279 |
| Apr 1, 2026 | 7.10 | 7.13 | 7.06 | 7.10 | 7.04 | 0.71% | 419,146 |
| Mar 31, 2026 | 7.00 | 7.06 | 6.96 | 7.05 | 6.99 | 0.86% | 384,143 |
| Mar 30, 2026 | 7.01 | 7.03 | 6.98 | 6.99 | 6.87 | 0.22% | 363,925 |
| Mar 27, 2026 | 7.08 | 7.08 | 6.96 | 6.98 | 6.85 | -1.27% | 399,916 |
| Mar 26, 2026 | 7.05 | 7.12 | 7.04 | 7.07 | 6.94 | -0.21% | 231,592 |
| Mar 25, 2026 | 7.06 | 7.10 | 7.04 | 7.08 | 6.96 | 0.85% | 271,370 |
| Mar 24, 2026 | 7.01 | 7.04 | 6.94 | 7.02 | 6.90 | 0.29% | 587,043 |
| Mar 23, 2026 | 7.09 | 7.10 | 6.99 | 7.00 | 6.88 | -0.21% | 716,412 |
| Mar 20, 2026 | 7.08 | 7.08 | 6.98 | 7.02 | 6.89 | -0.64% | 1,013,775 |
| Mar 19, 2026 | 7.10 | 7.14 | 7.05 | 7.06 | 6.94 | -0.63% | 549,419 |
| Mar 18, 2026 | 7.20 | 7.20 | 7.10 | 7.11 | 6.98 | -1.66% | 491,318 |
| Mar 17, 2026 | 7.26 | 7.31 | 7.22 | 7.23 | 7.10 | -0.07% | 166,460 |
| Mar 16, 2026 | 7.16 | 7.25 | 7.15 | 7.23 | 7.11 | 1.12% | 390,528 |
| Mar 13, 2026 | 7.21 | 7.24 | 7.13 | 7.15 | 7.03 | -0.21% | 394,857 |
| Mar 12, 2026 | 7.31 | 7.31 | 7.15 | 7.17 | 7.04 | -1.92% | 518,769 |
| Mar 11, 2026 | 7.35 | 7.35 | 7.25 | 7.31 | 7.18 | -0.27% | 349,963 |
| Mar 10, 2026 | 7.37 | 7.40 | 7.32 | 7.33 | 7.20 | -0.61% | 330,338 |
| Mar 9, 2026 | 7.25 | 7.39 | 7.23 | 7.37 | 7.24 | 0.55% | 575,179 |
| Mar 6, 2026 | 7.33 | 7.34 | 7.26 | 7.33 | 7.20 | -0.88% | 408,954 |
| Mar 5, 2026 | 7.51 | 7.51 | 7.34 | 7.40 | 7.27 | -1.92% | 859,491 |
| Mar 4, 2026 | 7.56 | 7.56 | 7.47 | 7.54 | 7.41 | 0.53% | 191,529 |
| Mar 3, 2026 | 7.56 | 7.56 | 7.42 | 7.50 | 7.37 | -1.12% | 415,733 |
| Mar 2, 2026 | 7.60 | 7.65 | 7.58 | 7.59 | 7.45 | -1.37% | 448,517 |
| Feb 27, 2026 | 7.59 | 7.69 | 7.59 | 7.69 | 7.56 | 0.46% | 181,406 |
| Feb 26, 2026 | 7.71 | 7.71 | 7.58 | 7.66 | 7.46 | -0.46% | 729,151 |
| Feb 25, 2026 | 7.71 | 7.73 | 7.67 | 7.69 | 7.50 | 0.20% | 513,573 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.66 | 7.68 | 7.48 | -0.13% | 156,200 |
| Feb 23, 2026 | 7.67 | 7.69 | 7.64 | 7.69 | 7.49 | 0.46% | 299,292 |
| Feb 20, 2026 | 7.68 | 7.68 | 7.61 | 7.65 | 7.46 | -0.52% | 301,338 |