Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada · Delayed Price · Currency is CAD 7.73
+0.04 (0.52%)
Oct 30, 2026, 3:59 PM EDT
TSX:HHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.75 | 7.81 | 7.71 | 7.73 | 7.73 | 0.52% | 508,557 |
| Oct 29, 2026 | 7.69 | 7.76 | 7.69 | 7.75 | 7.69 | 1.57% | 560,648 |
| Oct 28, 2026 | 7.60 | 7.67 | 7.54 | 7.63 | 7.57 | -0.07% | 305,958 |
| Oct 27, 2026 | 7.61 | 7.64 | 7.58 | 7.64 | 7.58 | 0.07% | 109,308 |
| Oct 26, 2026 | 7.63 | 7.69 | 7.60 | 7.63 | 7.57 | 0.07% | 336,124 |
| Oct 23, 2026 | 7.65 | 7.66 | 7.60 | 7.63 | 7.57 | -0.46% | 1,073,492 |
| Oct 22, 2026 | 7.61 | 7.72 | 7.61 | 7.66 | 7.60 | 0.79% | 771,563 |
| Oct 21, 2026 | 7.58 | 7.62 | 7.54 | 7.60 | 7.54 | -0.13% | 116,152 |
| Oct 20, 2026 | 7.49 | 7.61 | 7.49 | 7.61 | 7.55 | 2.01% | 307,357 |
| Oct 19, 2026 | 7.47 | 7.52 | 7.46 | 7.46 | 7.40 | -0.67% | 149,485 |
| Oct 16, 2026 | 7.56 | 7.58 | 7.50 | 7.51 | 7.45 | -0.33% | 246,016 |
| Oct 15, 2026 | 7.45 | 7.58 | 7.45 | 7.54 | 7.48 | 1.48% | 950,794 |
| Oct 14, 2026 | 7.29 | 7.43 | 7.29 | 7.43 | 7.37 | 2.13% | 753,011 |
| Oct 13, 2026 | 7.33 | 7.35 | 7.26 | 7.27 | 7.21 | -0.27% | 234,916 |
| Oct 9, 2026 | 7.22 | 7.31 | 7.21 | 7.29 | 7.23 | 1.11% | 210,266 |
| Oct 8, 2026 | 7.24 | 7.24 | 7.12 | 7.21 | 7.15 | -0.28% | 329,353 |
| Oct 7, 2026 | 7.17 | 7.29 | 7.17 | 7.23 | 7.17 | 0.63% | 226,770 |
| Oct 6, 2026 | 7.21 | 7.26 | 7.15 | 7.19 | 7.13 | -0.21% | 276,464 |
| Oct 5, 2026 | 7.13 | 7.21 | 7.12 | 7.20 | 7.14 | 0.63% | 126,732 |
| Oct 2, 2026 | 7.16 | 7.17 | 7.12 | 7.16 | 7.10 | 0.07% | 192,763 |
| Oct 1, 2026 | 7.33 | 7.33 | 7.14 | 7.15 | 7.09 | -1.72% | 396,876 |
| Sep 30, 2026 | 7.38 | 7.38 | 7.28 | 7.28 | 7.22 | -1.15% | 241,747 |
| Sep 29, 2026 | 7.40 | 7.40 | 7.30 | 7.36 | 7.30 | -0.27% | 214,740 |
| Sep 28, 2026 | 7.41 | 7.46 | 7.38 | 7.44 | 7.32 | 0.13% | 388,738 |
| Sep 25, 2026 | 7.41 | 7.43 | 7.35 | 7.43 | 7.31 | 0.41% | 90,663 |
| Sep 24, 2026 | 7.35 | 7.44 | 7.35 | 7.40 | 7.28 | 0.54% | 121,066 |
| Sep 23, 2026 | 7.42 | 7.43 | 7.34 | 7.36 | 7.24 | -0.67% | 150,205 |
| Sep 22, 2026 | 7.38 | 7.44 | 7.33 | 7.41 | 7.29 | 0.61% | 149,333 |
| Sep 21, 2026 | 7.30 | 7.38 | 7.27 | 7.37 | 7.25 | 0.75% | 181,015 |
| Sep 18, 2026 | 7.30 | 7.31 | 7.27 | 7.31 | 7.19 | - | 185,288 |
| Sep 17, 2026 | 7.28 | 7.32 | 7.26 | 7.31 | 7.19 | 0.69% | 77,013 |
| Sep 16, 2026 | 7.25 | 7.30 | 7.24 | 7.26 | 7.15 | 0.14% | 213,596 |
| Sep 15, 2026 | 7.26 | 7.26 | 7.19 | 7.25 | 7.14 | -0.14% | 139,424 |
| Sep 14, 2026 | 7.19 | 7.28 | 7.19 | 7.26 | 7.15 | 1.47% | 147,768 |
| Sep 11, 2026 | 7.20 | 7.20 | 7.13 | 7.16 | 7.04 | 0.07% | 561,889 |
| Sep 10, 2026 | 7.19 | 7.20 | 7.15 | 7.15 | 7.04 | -0.56% | 246,425 |
| Sep 9, 2026 | 7.26 | 7.26 | 7.18 | 7.19 | 7.08 | -0.55% | 241,803 |
| Sep 8, 2026 | 7.39 | 7.39 | 7.22 | 7.23 | 7.12 | -3.21% | 561,083 |
| Sep 4, 2026 | 7.54 | 7.54 | 7.46 | 7.47 | 7.35 | -0.93% | 178,980 |
| Sep 3, 2026 | 7.57 | 7.58 | 7.47 | 7.54 | 7.42 | - | 181,120 |
| Sep 2, 2026 | 7.48 | 7.58 | 7.47 | 7.54 | 7.42 | 0.94% | 369,002 |
| Sep 1, 2026 | 7.47 | 7.55 | 7.46 | 7.47 | 7.35 | 0.27% | 258,170 |
| Aug 31, 2026 | 7.46 | 7.46 | 7.39 | 7.45 | 7.33 | -0.27% | 270,120 |
| Aug 28, 2026 | 7.58 | 7.58 | 7.50 | 7.53 | 7.35 | -0.26% | 334,503 |
| Aug 27, 2026 | 7.63 | 7.63 | 7.54 | 7.55 | 7.37 | -1.31% | 255,911 |
| Aug 26, 2026 | 7.70 | 7.70 | 7.62 | 7.65 | 7.47 | -0.65% | 330,461 |
| Aug 25, 2026 | 7.65 | 7.70 | 7.64 | 7.70 | 7.52 | 0.39% | 234,279 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.64 | 7.67 | 7.49 | -0.39% | 176,303 |
| Aug 21, 2026 | 7.61 | 7.73 | 7.61 | 7.70 | 7.52 | 0.92% | 192,743 |
| Aug 20, 2026 | 7.68 | 7.72 | 7.62 | 7.63 | 7.45 | -1.17% | 252,283 |