Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada · Delayed Price · Currency is CAD 7.53
-0.02 (-0.26%)
Aug 28, 2026, 3:58 PM EST
TSX:HHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.58 | 7.58 | 7.50 | 7.53 | 7.53 | -0.26% | 334,503 |
| Aug 27, 2026 | 7.63 | 7.63 | 7.54 | 7.55 | 7.55 | -1.31% | 255,911 |
| Aug 26, 2026 | 7.70 | 7.70 | 7.62 | 7.65 | 7.65 | -0.65% | 330,461 |
| Aug 25, 2026 | 7.65 | 7.70 | 7.64 | 7.70 | 7.70 | 0.39% | 234,279 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.64 | 7.67 | 7.67 | -0.39% | 176,303 |
| Aug 21, 2026 | 7.61 | 7.73 | 7.61 | 7.70 | 7.70 | 0.92% | 192,743 |
| Aug 20, 2026 | 7.68 | 7.72 | 7.62 | 7.63 | 7.63 | -1.17% | 252,283 |
| Aug 19, 2026 | 7.56 | 7.75 | 7.56 | 7.72 | 7.72 | 2.52% | 1,102,632 |
| Aug 18, 2026 | 7.44 | 7.55 | 7.44 | 7.53 | 7.53 | 0.94% | 370,636 |
| Aug 17, 2026 | 7.43 | 7.47 | 7.42 | 7.46 | 7.46 | - | 296,872 |
| Aug 14, 2026 | 7.47 | 7.48 | 7.43 | 7.46 | 7.46 | -0.40% | 175,600 |
| Aug 13, 2026 | 7.53 | 7.53 | 7.48 | 7.49 | 7.49 | -0.13% | 336,602 |
| Aug 12, 2026 | 7.47 | 7.52 | 7.40 | 7.50 | 7.50 | 0.27% | 208,472 |
| Aug 11, 2026 | 7.49 | 7.53 | 7.47 | 7.48 | 7.48 | -0.13% | 294,532 |
| 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 |