Harvest Global REIT Leaders Income ETF (TSX:HGR)
Canada
· Delayed Price · Currency is CAD 5.36
+0.02 (0.37%)
At close: Dec 5, 2025
TSX:HGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.42 | 5.42 | 5.34 | 5.36 | 5.36 | 0.37% | 15,391 |
| Dec 4, 2025 | 5.38 | 5.39 | 5.34 | 5.34 | 5.34 | -0.93% | 4,312 |
| Dec 3, 2025 | 5.40 | 5.40 | 5.37 | 5.39 | 5.39 | -0.28% | 44,993 |
| Dec 2, 2025 | 5.40 | 5.41 | 5.37 | 5.41 | 5.41 | 0.28% | 16,030 |
| Dec 1, 2025 | 5.47 | 5.47 | 5.39 | 5.39 | 5.39 | -2.36% | 82,964 |
| Nov 28, 2025 | 5.47 | 5.54 | 5.47 | 5.52 | 5.52 | 1.66% | 31,169 |
| Nov 27, 2025 | 5.51 | 5.51 | 5.43 | 5.43 | 5.38 | -1.09% | 6,206 |
| Nov 26, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.44 | - | 900 |
| Nov 25, 2025 | 5.45 | 5.49 | 5.45 | 5.49 | 5.44 | 1.29% | 3,948 |
| Nov 24, 2025 | 5.44 | 5.45 | 5.42 | 5.42 | 5.37 | 0.37% | 3,898 |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.35 | 0.09% | 2,339 |
| Nov 20, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.35 | -0.46% | 3,310 |
| Nov 19, 2025 | 5.45 | 5.45 | 5.39 | 5.42 | 5.37 | -0.37% | 12,644 |
| Nov 18, 2025 | 5.41 | 5.45 | 5.40 | 5.44 | 5.39 | 0.55% | 4,199 |
| Nov 17, 2025 | 5.45 | 5.45 | 5.41 | 5.41 | 5.36 | -1.28% | 31,784 |
| Nov 14, 2025 | 5.44 | 5.55 | 5.44 | 5.48 | 5.43 | 0.74% | 37,328 |
| Nov 13, 2025 | 5.51 | 5.51 | 5.44 | 5.44 | 5.39 | -0.37% | 7,220 |
| Nov 12, 2025 | 5.53 | 5.53 | 5.46 | 5.46 | 5.41 | -1.27% | 39,083 |
| Nov 11, 2025 | 5.49 | 5.67 | 5.48 | 5.53 | 5.48 | 1.10% | 29,611 |
| Nov 10, 2025 | 5.47 | 5.47 | 5.42 | 5.47 | 5.42 | 0.18% | 6,354 |
| Nov 7, 2025 | 5.41 | 5.46 | 5.41 | 5.46 | 5.41 | 0.74% | 4,888 |
| Nov 6, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.37 | -0.55% | 1,308 |
| Nov 5, 2025 | 5.37 | 5.46 | 5.37 | 5.45 | 5.40 | 0.37% | 10,126 |
| Nov 4, 2025 | 5.41 | 5.45 | 5.41 | 5.43 | 5.38 | - | 9,656 |
| Nov 3, 2025 | 5.35 | 5.43 | 5.29 | 5.43 | 5.38 | 0.18% | 14,550 |
| Oct 31, 2025 | 5.48 | 5.48 | 5.42 | 5.42 | 5.37 | -1.45% | 5,547 |
| Oct 30, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | 5.41 | -0.36% | 6,299 |
| Oct 29, 2025 | 5.56 | 5.56 | 5.47 | 5.52 | 5.43 | -1.25% | 11,177 |
| Oct 28, 2025 | 5.68 | 5.68 | 5.58 | 5.59 | 5.50 | -1.24% | 17,392 |
| Oct 27, 2025 | 5.64 | 5.67 | 5.62 | 5.66 | 5.57 | -0.35% | 38,323 |
| Oct 24, 2025 | 5.70 | 5.70 | 5.67 | 5.68 | 5.59 | 0.53% | 9,717 |
| Oct 23, 2025 | 5.66 | 5.66 | 5.65 | 5.65 | 5.56 | - | 824 |
| Oct 22, 2025 | 5.66 | 5.67 | 5.65 | 5.65 | 5.56 | - | 789 |
| Oct 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.56 | 0.36% | 2,581 |
| Oct 20, 2025 | 5.65 | 5.65 | 5.63 | 5.63 | 5.54 | - | 9,813 |
| Oct 17, 2025 | 5.61 | 5.66 | 5.59 | 5.63 | 5.54 | 0.45% | 6,189 |
| Oct 16, 2025 | 5.61 | 5.63 | 5.59 | 5.61 | 5.51 | 0.45% | 34,557 |
| Oct 15, 2025 | 5.57 | 5.60 | 5.57 | 5.58 | 5.49 | 0.36% | 13,510 |
| Oct 14, 2025 | 5.49 | 5.57 | 5.49 | 5.56 | 5.47 | 0.91% | 9,598 |
| Oct 10, 2025 | 5.57 | 5.57 | 5.50 | 5.51 | 5.42 | -0.72% | 17,856 |
| Oct 9, 2025 | 5.56 | 5.58 | 5.53 | 5.55 | 5.46 | -0.72% | 9,133 |
| Oct 8, 2025 | 5.64 | 5.64 | 5.57 | 5.59 | 5.50 | -0.36% | 51,116 |
| Oct 7, 2025 | 5.60 | 5.63 | 5.60 | 5.61 | 5.52 | -0.36% | 13,868 |
| Oct 6, 2025 | 5.70 | 5.70 | 5.62 | 5.63 | 5.54 | -0.88% | 1,645 |
| Oct 3, 2025 | 5.67 | 5.69 | 5.67 | 5.68 | 5.59 | 0.71% | 4,256 |
| Oct 2, 2025 | 5.64 | 5.64 | 5.61 | 5.64 | 5.55 | -0.35% | 3,820 |
| Oct 1, 2025 | 5.68 | 5.68 | 5.65 | 5.66 | 5.57 | 0.18% | 5,545 |
| Sep 30, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.56 | 0.62% | 2,771 |
| Sep 29, 2025 | 5.57 | 5.62 | 5.57 | 5.62 | 5.52 | -0.97% | 8,914 |
| Sep 26, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.53 | 0.89% | 202 |
| Sep 25, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.48 | -0.53% | 7,452 |
| Sep 24, 2025 | 5.62 | 5.66 | 5.62 | 5.65 | 5.51 | -0.62% | 5,872 |
| Sep 23, 2025 | 5.72 | 5.72 | 5.67 | 5.69 | 5.54 | -0.26% | 7,736 |
| Sep 22, 2025 | 5.64 | 5.70 | 5.61 | 5.70 | 5.56 | 0.53% | 14,764 |
| Sep 19, 2025 | 5.68 | 5.68 | 5.65 | 5.67 | 5.53 | -0.18% | 13,107 |
| Sep 18, 2025 | 5.65 | 5.68 | 5.65 | 5.68 | 5.54 | 0.35% | 6,486 |
| Sep 17, 2025 | 5.68 | 5.70 | 5.66 | 5.66 | 5.52 | -0.35% | 13,741 |
| Sep 16, 2025 | 5.69 | 5.70 | 5.66 | 5.68 | 5.54 | -0.53% | 11,581 |
| Sep 15, 2025 | 5.74 | 5.74 | 5.69 | 5.71 | 5.57 | -0.17% | 4,167 |
| Sep 12, 2025 | 5.70 | 5.74 | 5.70 | 5.72 | 5.58 | -0.26% | 8,715 |
| Sep 11, 2025 | 5.72 | 5.74 | 5.70 | 5.74 | 5.59 | 0.79% | 14,445 |
| Sep 10, 2025 | 5.68 | 5.71 | 5.67 | 5.69 | 5.55 | - | 257,501 |
| Sep 9, 2025 | 5.66 | 5.69 | 5.66 | 5.69 | 5.55 | 0.18% | 8,844 |
| Sep 8, 2025 | 5.74 | 5.74 | 5.66 | 5.68 | 5.54 | -0.53% | 2,836 |
| Sep 5, 2025 | 5.72 | 5.72 | 5.70 | 5.71 | 5.57 | 0.53% | 5,629 |
| Sep 4, 2025 | 5.65 | 5.68 | 5.63 | 5.68 | 5.54 | 0.89% | 6,057 |
| Sep 3, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.49 | - | 476 |
| Sep 2, 2025 | 5.70 | 5.70 | 5.61 | 5.63 | 5.49 | -1.23% | 15,260 |
| Aug 29, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | 5.56 | 1.24% | 1,881 |
| Aug 28, 2025 | 5.73 | 5.73 | 5.63 | 5.63 | 5.45 | -2.09% | 28,143 |
| Aug 27, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.56 | 0.70% | 7,805 |
| Aug 26, 2025 | 5.74 | 5.74 | 5.70 | 5.71 | 5.52 | -0.35% | 11,495 |
| Aug 25, 2025 | 5.79 | 5.79 | 5.72 | 5.73 | 5.54 | -0.26% | 6,736 |
| Aug 22, 2025 | 5.75 | 5.77 | 5.74 | 5.75 | 5.56 | 0.61% | 25,664 |
| Aug 21, 2025 | 5.75 | 5.75 | 5.69 | 5.71 | 5.52 | -0.35% | 19,756 |
| Aug 20, 2025 | 5.70 | 5.74 | 5.70 | 5.73 | 5.54 | 0.70% | 23,487 |
| Aug 19, 2025 | 5.72 | 5.73 | 5.68 | 5.69 | 5.50 | 0.89% | 5,737 |
| Aug 18, 2025 | 5.68 | 5.68 | 5.63 | 5.64 | 5.46 | -0.35% | 12,637 |
| Aug 15, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.48 | 0.18% | 345 |
| Aug 14, 2025 | 5.70 | 5.70 | 5.62 | 5.65 | 5.47 | -0.18% | 2,809 |
| Aug 13, 2025 | 5.64 | 5.66 | 5.63 | 5.66 | 5.48 | 0.18% | 15,382 |
| Aug 12, 2025 | 5.64 | 5.67 | 5.60 | 5.65 | 5.47 | 1.07% | 19,132 |
| Aug 11, 2025 | 5.72 | 5.72 | 5.59 | 5.59 | 5.41 | -1.06% | 5,705 |
| Aug 8, 2025 | 5.74 | 5.74 | 5.64 | 5.65 | 5.47 | -0.44% | 17,836 |
| Aug 7, 2025 | 5.66 | 5.68 | 5.65 | 5.68 | 5.49 | 0.44% | 16,711 |
| Aug 6, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.47 | -1.05% | 9,772 |
| Aug 5, 2025 | 5.73 | 5.76 | 5.69 | 5.71 | 5.52 | 1.06% | 2,671 |
| Aug 1, 2025 | 5.65 | 5.66 | 5.63 | 5.65 | 5.47 | -0.18% | 10,097 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.66 | 5.66 | 5.48 | -2.25% | 13,855 |
| Jul 30, 2025 | 5.87 | 5.87 | 5.75 | 5.79 | 5.56 | -0.52% | 37,728 |
| Jul 29, 2025 | 5.78 | 5.83 | 5.78 | 5.82 | 5.59 | 0.69% | 3,446 |
| Jul 28, 2025 | 5.85 | 5.85 | 5.78 | 5.78 | 5.55 | -0.86% | 37,061 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.80 | 5.83 | 5.60 | -0.34% | 3,779 |
| Jul 24, 2025 | 5.89 | 5.89 | 5.85 | 5.85 | 5.61 | -0.51% | 10,620 |
| Jul 23, 2025 | 5.94 | 5.94 | 5.86 | 5.88 | 5.64 | -0.08% | 29,293 |
| Jul 22, 2025 | 5.82 | 5.89 | 5.82 | 5.89 | 5.65 | 1.47% | 27,119 |
| Jul 21, 2025 | 5.76 | 5.82 | 5.76 | 5.80 | 5.57 | - | 36,539 |
| Jul 17, 2025 | 5.79 | 5.81 | 5.77 | 5.80 | 5.57 | -0.17% | 2,844 |
| Jul 16, 2025 | 5.82 | 5.82 | 5.77 | 5.81 | 5.58 | 0.87% | 20,678 |
| Jul 15, 2025 | 5.77 | 5.81 | 5.75 | 5.76 | 5.53 | -0.69% | 12,340 |