Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada · Delayed Price · Currency is CAD 7.49
+0.10 (1.35%)
Aug 10, 2026, 3:58 PM EST
TSX:HHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7.36 | 7.49 | 7.36 | 7.49 | 7.49 | 1.35% | 656,516 |
| Aug 7, 2026 | 7.28 | 7.39 | 7.28 | 7.39 | 7.39 | 1.16% | 319,090 |
| Aug 6, 2026 | 7.33 | 7.38 | 7.27 | 7.31 | 7.31 | 0.07% | 499,704 |
| Aug 5, 2026 | 7.23 | 7.31 | 7.23 | 7.30 | 7.30 | 1.18% | 280,818 |
| Aug 4, 2026 | 7.27 | 7.27 | 7.18 | 7.22 | 7.22 | -0.14% | 246,995 |
| Jul 31, 2026 | 7.25 | 7.25 | 7.15 | 7.23 | 7.23 | -0.48% | 243,998 |
| Jul 30, 2026 | 7.35 | 7.35 | 7.24 | 7.32 | 7.26 | -0.54% | 240,844 |
| Jul 29, 2026 | 7.41 | 7.42 | 7.34 | 7.36 | 7.30 | -0.47% | 435,097 |
| Jul 28, 2026 | 7.29 | 7.46 | 7.29 | 7.40 | 7.33 | 2.00% | 1,040,255 |
| Jul 27, 2026 | 7.25 | 7.30 | 7.21 | 7.25 | 7.19 | 0.69% | 351,807 |
| Jul 24, 2026 | 7.15 | 7.22 | 7.15 | 7.20 | 7.14 | 0.56% | 248,744 |
| Jul 23, 2026 | 7.03 | 7.16 | 7.03 | 7.16 | 7.10 | 1.56% | 362,802 |
| Jul 22, 2026 | 7.09 | 7.10 | 7.04 | 7.05 | 6.99 | -0.42% | 241,556 |
| Jul 21, 2026 | 7.07 | 7.10 | 6.98 | 7.08 | 7.02 | - | 508,690 |
| Jul 20, 2026 | 7.17 | 7.17 | 7.08 | 7.08 | 7.02 | -0.98% | 238,529 |
| Jul 17, 2026 | 7.22 | 7.24 | 7.12 | 7.15 | 7.09 | -0.76% | 391,680 |
| Jul 16, 2026 | 7.10 | 7.22 | 7.10 | 7.21 | 7.15 | 2.27% | 449,410 |
| Jul 15, 2026 | 7.02 | 7.08 | 7.00 | 7.05 | 6.99 | 0.07% | 381,387 |
| Jul 14, 2026 | 7.19 | 7.19 | 7.02 | 7.04 | 6.98 | -1.81% | 650,290 |
| Jul 13, 2026 | 7.14 | 7.20 | 7.13 | 7.17 | 7.11 | 0.14% | 250,176 |
| Jul 10, 2026 | 7.18 | 7.18 | 7.14 | 7.16 | 7.10 | -0.56% | 211,957 |
| Jul 9, 2026 | 7.17 | 7.20 | 7.15 | 7.20 | 7.14 | 0.07% | 123,331 |
| Jul 8, 2026 | 7.27 | 7.27 | 7.19 | 7.20 | 7.14 | -1.17% | 681,141 |
| Jul 7, 2026 | 7.24 | 7.33 | 7.24 | 7.28 | 7.22 | 1.04% | 380,727 |
| Jul 6, 2026 | 7.29 | 7.29 | 7.13 | 7.21 | 7.15 | 0.21% | 324,264 |
| Jul 3, 2026 | 7.25 | 7.29 | 7.19 | 7.19 | 7.13 | -1.10% | 313,190 |
| Jul 2, 2026 | 7.05 | 7.27 | 7.05 | 7.27 | 7.21 | 2.97% | 1,124,532 |
| Jun 30, 2026 | 7.15 | 7.15 | 7.04 | 7.06 | 7.00 | -1.12% | 292,958 |
| Jun 29, 2026 | 7.23 | 7.23 | 7.18 | 7.20 | 7.08 | -0.14% | 211,553 |
| Jun 26, 2026 | 7.09 | 7.22 | 7.07 | 7.21 | 7.09 | 1.98% | 685,876 |
| Jun 25, 2026 | 6.99 | 7.13 | 6.99 | 7.07 | 6.95 | 1.29% | 614,504 |
| Jun 24, 2026 | 6.95 | 7.04 | 6.93 | 6.98 | 6.87 | 0.58% | 387,005 |
| Jun 23, 2026 | 6.83 | 6.94 | 6.83 | 6.94 | 6.83 | 1.46% | 337,234 |
| Jun 22, 2026 | 6.86 | 6.86 | 6.78 | 6.84 | 6.73 | -0.36% | 320,037 |
| Jun 19, 2026 | 6.86 | 6.87 | 6.79 | 6.87 | 6.75 | 1.10% | 323,348 |
| Jun 18, 2026 | 6.86 | 6.86 | 6.76 | 6.79 | 6.68 | -0.73% | 456,720 |
| Jun 17, 2026 | 6.94 | 6.94 | 6.78 | 6.84 | 6.73 | -1.16% | 721,997 |
| Jun 16, 2026 | 6.92 | 6.94 | 6.88 | 6.92 | 6.81 | 0.07% | 342,060 |
| Jun 15, 2026 | 7.00 | 7.00 | 6.88 | 6.92 | 6.80 | -0.22% | 513,282 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.91 | 6.93 | 6.82 | -0.22% | 356,648 |
| Jun 11, 2026 | 6.99 | 7.00 | 6.92 | 6.95 | 6.83 | 0.51% | 295,276 |
| Jun 10, 2026 | 7.02 | 7.02 | 6.91 | 6.91 | 6.80 | -1.71% | 303,985 |
| Jun 9, 2026 | 6.94 | 7.05 | 6.94 | 7.03 | 6.91 | 1.30% | 596,240 |
| Jun 8, 2026 | 7.02 | 7.02 | 6.93 | 6.94 | 6.83 | -0.79% | 260,738 |
| Jun 5, 2026 | 6.94 | 7.05 | 6.94 | 7.00 | 6.88 | 0.50% | 764,044 |
| Jun 4, 2026 | 6.84 | 6.99 | 6.84 | 6.96 | 6.85 | 2.81% | 562,115 |
| Jun 3, 2026 | 6.70 | 6.78 | 6.70 | 6.77 | 6.66 | 1.04% | 513,604 |
| Jun 2, 2026 | 6.80 | 6.80 | 6.67 | 6.70 | 6.59 | -1.18% | 898,391 |
| Jun 1, 2026 | 6.89 | 6.89 | 6.75 | 6.78 | 6.67 | -1.24% | 446,388 |
| May 29, 2026 | 6.89 | 6.90 | 6.85 | 6.87 | 6.75 | -0.36% | 285,068 |