Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada · Delayed Price · Currency is CAD 7.29
+0.08 (1.11%)
Oct 9, 2026, 3:55 PM EST
TSX:HHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.22 | 7.31 | 7.21 | 7.29 | 7.29 | 1.11% | 210,266 |
| Oct 8, 2026 | 7.24 | 7.24 | 7.12 | 7.21 | 7.21 | -0.28% | 329,353 |
| Oct 7, 2026 | 7.17 | 7.29 | 7.17 | 7.23 | 7.23 | 0.63% | 226,770 |
| Oct 6, 2026 | 7.21 | 7.26 | 7.15 | 7.19 | 7.19 | -0.21% | 276,464 |
| Oct 5, 2026 | 7.13 | 7.21 | 7.12 | 7.20 | 7.20 | 0.63% | 126,732 |
| Oct 2, 2026 | 7.16 | 7.17 | 7.12 | 7.16 | 7.16 | 0.07% | 192,763 |
| Oct 1, 2026 | 7.33 | 7.33 | 7.14 | 7.15 | 7.15 | -1.72% | 396,876 |
| Sep 30, 2026 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | -1.15% | 241,747 |
| Sep 29, 2026 | 7.40 | 7.40 | 7.30 | 7.36 | 7.36 | -0.27% | 214,740 |
| Sep 28, 2026 | 7.41 | 7.46 | 7.38 | 7.44 | 7.38 | 0.13% | 388,738 |
| Sep 25, 2026 | 7.41 | 7.43 | 7.35 | 7.43 | 7.37 | 0.41% | 90,663 |
| Sep 24, 2026 | 7.35 | 7.44 | 7.35 | 7.40 | 7.34 | 0.54% | 121,066 |
| Sep 23, 2026 | 7.42 | 7.43 | 7.34 | 7.36 | 7.30 | -0.67% | 150,205 |
| Sep 22, 2026 | 7.38 | 7.44 | 7.33 | 7.41 | 7.35 | 0.61% | 149,333 |
| Sep 21, 2026 | 7.30 | 7.38 | 7.27 | 7.37 | 7.31 | 0.75% | 181,015 |
| Sep 18, 2026 | 7.30 | 7.31 | 7.27 | 7.31 | 7.25 | - | 185,288 |
| Sep 17, 2026 | 7.28 | 7.32 | 7.26 | 7.31 | 7.25 | 0.69% | 77,013 |
| Sep 16, 2026 | 7.25 | 7.30 | 7.24 | 7.26 | 7.20 | 0.14% | 213,596 |
| Sep 15, 2026 | 7.26 | 7.26 | 7.19 | 7.25 | 7.19 | -0.14% | 139,424 |
| Sep 14, 2026 | 7.19 | 7.28 | 7.19 | 7.26 | 7.20 | 1.47% | 147,768 |
| Sep 11, 2026 | 7.20 | 7.20 | 7.13 | 7.16 | 7.10 | 0.07% | 561,889 |
| Sep 10, 2026 | 7.19 | 7.20 | 7.15 | 7.15 | 7.09 | -0.56% | 246,425 |
| Sep 9, 2026 | 7.26 | 7.26 | 7.18 | 7.19 | 7.13 | -0.55% | 241,803 |
| Sep 8, 2026 | 7.39 | 7.39 | 7.22 | 7.23 | 7.17 | -3.21% | 561,083 |
| Sep 4, 2026 | 7.54 | 7.54 | 7.46 | 7.47 | 7.41 | -0.93% | 178,980 |
| Sep 3, 2026 | 7.57 | 7.58 | 7.47 | 7.54 | 7.48 | - | 181,120 |
| Sep 2, 2026 | 7.48 | 7.58 | 7.47 | 7.54 | 7.48 | 0.94% | 369,002 |
| Sep 1, 2026 | 7.47 | 7.55 | 7.46 | 7.47 | 7.41 | 0.27% | 258,170 |
| Aug 31, 2026 | 7.46 | 7.46 | 7.39 | 7.45 | 7.39 | -0.27% | 270,120 |
| Aug 28, 2026 | 7.58 | 7.58 | 7.50 | 7.53 | 7.41 | -0.26% | 334,503 |
| Aug 27, 2026 | 7.63 | 7.63 | 7.54 | 7.55 | 7.43 | -1.31% | 255,911 |
| Aug 26, 2026 | 7.70 | 7.70 | 7.62 | 7.65 | 7.53 | -0.65% | 330,461 |
| Aug 25, 2026 | 7.65 | 7.70 | 7.64 | 7.70 | 7.58 | 0.39% | 234,279 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.64 | 7.67 | 7.55 | -0.39% | 176,303 |
| Aug 21, 2026 | 7.61 | 7.73 | 7.61 | 7.70 | 7.58 | 0.92% | 192,743 |
| Aug 20, 2026 | 7.68 | 7.72 | 7.62 | 7.63 | 7.51 | -1.17% | 252,283 |
| Aug 19, 2026 | 7.56 | 7.75 | 7.56 | 7.72 | 7.60 | 2.52% | 1,102,632 |
| Aug 18, 2026 | 7.44 | 7.55 | 7.44 | 7.53 | 7.41 | 0.94% | 370,636 |
| Aug 17, 2026 | 7.43 | 7.47 | 7.42 | 7.46 | 7.34 | - | 296,872 |
| Aug 14, 2026 | 7.47 | 7.48 | 7.43 | 7.46 | 7.34 | -0.40% | 175,600 |
| Aug 13, 2026 | 7.53 | 7.53 | 7.48 | 7.49 | 7.37 | -0.13% | 336,602 |
| Aug 12, 2026 | 7.47 | 7.52 | 7.40 | 7.50 | 7.38 | 0.27% | 208,472 |
| Aug 11, 2026 | 7.49 | 7.53 | 7.47 | 7.48 | 7.36 | -0.13% | 294,532 |
| Aug 10, 2026 | 7.36 | 7.49 | 7.36 | 7.49 | 7.37 | 1.35% | 656,516 |
| Aug 7, 2026 | 7.28 | 7.39 | 7.28 | 7.39 | 7.27 | 1.16% | 319,090 |
| Aug 6, 2026 | 7.33 | 7.38 | 7.27 | 7.31 | 7.19 | 0.07% | 499,704 |
| Aug 5, 2026 | 7.23 | 7.31 | 7.23 | 7.30 | 7.18 | 1.18% | 280,818 |
| Aug 4, 2026 | 7.27 | 7.27 | 7.18 | 7.22 | 7.10 | -0.14% | 246,995 |
| Jul 31, 2026 | 7.25 | 7.25 | 7.15 | 7.23 | 7.11 | -0.48% | 243,998 |
| Jul 30, 2026 | 7.35 | 7.35 | 7.24 | 7.32 | 7.14 | -0.54% | 240,844 |