Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada
· Delayed Price · Currency is CAD 7.37
+0.04 (0.55%)
Mar 9, 2026, 3:59 PM EST
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.25 | 7.39 | 7.23 | 7.39 | - | 0.82% | 490,952 |
| Mar 6, 2026 | 7.33 | 7.34 | 7.26 | 7.33 | 7.33 | -0.88% | 408,954 |
| Mar 5, 2026 | 7.51 | 7.51 | 7.34 | 7.40 | 7.40 | -1.92% | 859,491 |
| Mar 4, 2026 | 7.56 | 7.56 | 7.47 | 7.54 | 7.54 | 0.53% | 191,529 |
| Mar 3, 2026 | 7.56 | 7.56 | 7.42 | 7.50 | 7.50 | -1.12% | 415,733 |
| Mar 2, 2026 | 7.60 | 7.65 | 7.58 | 7.59 | 7.59 | -1.37% | 448,517 |
| Feb 27, 2026 | 7.59 | 7.69 | 7.59 | 7.69 | 7.69 | 0.46% | 181,406 |
| Feb 26, 2026 | 7.71 | 7.71 | 7.58 | 7.66 | 7.60 | -0.46% | 729,151 |
| Feb 25, 2026 | 7.71 | 7.73 | 7.67 | 7.69 | 7.63 | 0.20% | 513,573 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.66 | 7.68 | 7.61 | -0.13% | 156,200 |
| Feb 23, 2026 | 7.67 | 7.69 | 7.64 | 7.69 | 7.62 | 0.46% | 299,292 |
| Feb 20, 2026 | 7.68 | 7.68 | 7.61 | 7.65 | 7.59 | -0.52% | 301,338 |
| Feb 19, 2026 | 7.70 | 7.70 | 7.62 | 7.69 | 7.63 | - | 159,646 |
| Feb 18, 2026 | 7.64 | 7.69 | 7.62 | 7.69 | 7.63 | 0.65% | 136,390 |
| Feb 17, 2026 | 7.63 | 7.69 | 7.63 | 7.64 | 7.58 | -0.13% | 189,175 |
| Feb 13, 2026 | 7.59 | 7.69 | 7.59 | 7.65 | 7.59 | 0.79% | 301,610 |
| Feb 12, 2026 | 7.63 | 7.65 | 7.55 | 7.59 | 7.53 | -0.26% | 237,107 |
| Feb 11, 2026 | 7.64 | 7.64 | 7.53 | 7.61 | 7.55 | 0.53% | 237,668 |
| Feb 10, 2026 | 7.59 | 7.62 | 7.56 | 7.57 | 7.51 | -0.26% | 211,103 |
| Feb 9, 2026 | 7.68 | 7.68 | 7.56 | 7.59 | 7.53 | -0.65% | 274,378 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.55 | 7.64 | 7.58 | 1.46% | 751,064 |
| Feb 5, 2026 | 7.59 | 7.63 | 7.52 | 7.53 | 7.47 | -0.66% | 261,603 |
| Feb 4, 2026 | 7.56 | 7.62 | 7.54 | 7.58 | 7.52 | 0.33% | 201,377 |
| Feb 3, 2026 | 7.65 | 7.69 | 7.54 | 7.56 | 7.50 | -0.85% | 551,056 |
| Feb 2, 2026 | 7.57 | 7.64 | 7.55 | 7.62 | 7.56 | 0.26% | 321,081 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.54 | -0.26% | 218,236 |
| Jan 29, 2026 | 7.63 | 7.64 | 7.60 | 7.62 | 7.50 | -0.39% | 546,567 |
| Jan 28, 2026 | 7.73 | 7.74 | 7.61 | 7.65 | 7.53 | -0.78% | 482,304 |
| Jan 27, 2026 | 7.80 | 7.80 | 7.70 | 7.71 | 7.59 | -1.28% | 569,482 |
| Jan 26, 2026 | 7.77 | 7.82 | 7.77 | 7.81 | 7.69 | 0.51% | 283,397 |
| Jan 23, 2026 | 7.83 | 7.83 | 7.73 | 7.77 | 7.65 | -0.38% | 261,104 |
| Jan 22, 2026 | 7.85 | 7.85 | 7.77 | 7.80 | 7.68 | -0.13% | 176,408 |
| Jan 21, 2026 | 7.71 | 7.83 | 7.71 | 7.81 | 7.69 | 0.51% | 225,739 |
| Jan 20, 2026 | 7.76 | 7.77 | 7.62 | 7.77 | 7.65 | -0.13% | 472,363 |
| Jan 19, 2026 | 7.75 | 7.78 | 7.71 | 7.78 | 7.66 | 0.26% | 229,137 |
| Jan 16, 2026 | 7.85 | 7.85 | 7.76 | 7.76 | 7.64 | -0.89% | 279,310 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.77 | 7.83 | 7.71 | -0.51% | 319,948 |
| Jan 14, 2026 | 7.81 | 7.87 | 7.80 | 7.87 | 7.75 | 0.77% | 215,333 |
| Jan 13, 2026 | 7.84 | 7.85 | 7.75 | 7.81 | 7.69 | -0.51% | 374,295 |
| Jan 12, 2026 | 7.89 | 7.89 | 7.80 | 7.85 | 7.73 | -0.51% | 276,760 |
| Jan 9, 2026 | 7.90 | 7.92 | 7.88 | 7.89 | 7.77 | -0.13% | 198,268 |
| Jan 8, 2026 | 7.98 | 7.98 | 7.88 | 7.90 | 7.78 | -0.63% | 281,719 |
| Jan 7, 2026 | 7.89 | 7.98 | 7.89 | 7.95 | 7.83 | 0.63% | 335,416 |
| Jan 6, 2026 | 7.77 | 7.91 | 7.76 | 7.90 | 7.78 | 1.94% | 414,453 |
| Jan 5, 2026 | 7.74 | 7.75 | 7.65 | 7.75 | 7.63 | 0.39% | 244,375 |
| Jan 2, 2026 | 7.69 | 7.73 | 7.66 | 7.72 | 7.60 | 0.39% | 272,811 |
| Dec 31, 2025 | 7.76 | 7.76 | 7.69 | 7.69 | 7.57 | -1.41% | 106,570 |
| Dec 30, 2025 | 7.82 | 7.82 | 7.77 | 7.80 | 7.62 | - | 181,307 |
| Dec 29, 2025 | 7.79 | 7.83 | 7.78 | 7.80 | 7.62 | 0.06% | 182,787 |
| Dec 24, 2025 | 7.76 | 7.81 | 7.76 | 7.80 | 7.61 | 0.19% | 134,788 |
| Dec 23, 2025 | 7.75 | 7.79 | 7.75 | 7.78 | 7.60 | - | 189,789 |
| Dec 22, 2025 | 7.78 | 7.78 | 7.70 | 7.78 | 7.60 | 0.78% | 174,834 |
| Dec 19, 2025 | 7.74 | 7.75 | 7.68 | 7.72 | 7.54 | 0.52% | 141,703 |
| Dec 18, 2025 | 7.68 | 7.71 | 7.66 | 7.68 | 7.50 | 0.26% | 91,857 |
| Dec 17, 2025 | 7.66 | 7.71 | 7.66 | 7.66 | 7.48 | -0.39% | 113,490 |
| Dec 16, 2025 | 7.76 | 7.76 | 7.63 | 7.69 | 7.51 | -0.77% | 208,991 |
| Dec 15, 2025 | 7.69 | 7.75 | 7.69 | 7.75 | 7.57 | 1.31% | 278,935 |
| Dec 12, 2025 | 7.68 | 7.68 | 7.63 | 7.65 | 7.47 | - | 157,524 |
| Dec 11, 2025 | 7.60 | 7.67 | 7.60 | 7.65 | 7.47 | 0.53% | 156,175 |
| Dec 10, 2025 | 7.51 | 7.61 | 7.49 | 7.61 | 7.43 | 1.60% | 344,457 |
| Dec 9, 2025 | 7.64 | 7.64 | 7.49 | 7.49 | 7.32 | -1.06% | 403,436 |
| Dec 8, 2025 | 7.64 | 7.64 | 7.55 | 7.57 | 7.39 | -1.17% | 186,554 |
| Dec 5, 2025 | 7.70 | 7.73 | 7.65 | 7.66 | 7.48 | -0.39% | 403,375 |
| Dec 4, 2025 | 7.78 | 7.78 | 7.67 | 7.69 | 7.51 | -0.65% | 335,625 |
| Dec 3, 2025 | 7.72 | 7.76 | 7.72 | 7.74 | 7.56 | 0.39% | 578,398 |
| Dec 2, 2025 | 7.79 | 7.79 | 7.69 | 7.71 | 7.53 | -0.52% | 231,724 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.74 | 7.75 | 7.57 | -2.02% | 319,805 |
| Nov 28, 2025 | 7.90 | 7.91 | 7.81 | 7.91 | 7.73 | -1.00% | 246,839 |
| Nov 27, 2025 | 7.91 | 7.99 | 7.91 | 7.99 | 7.75 | 0.88% | 194,344 |
| Nov 26, 2025 | 7.94 | 7.95 | 7.91 | 7.92 | 7.68 | -0.13% | 155,579 |
| Nov 25, 2025 | 7.77 | 7.94 | 7.77 | 7.93 | 7.69 | 1.80% | 372,603 |
| Nov 24, 2025 | 7.76 | 7.81 | 7.73 | 7.79 | 7.55 | 0.78% | 416,428 |
| Nov 21, 2025 | 7.60 | 7.77 | 7.60 | 7.73 | 7.49 | 1.84% | 427,908 |
| Nov 20, 2025 | 7.64 | 7.64 | 7.55 | 7.59 | 7.36 | -0.26% | 209,723 |
| Nov 19, 2025 | 7.68 | 7.68 | 7.58 | 7.61 | 7.38 | -0.65% | 361,004 |
| Nov 18, 2025 | 7.63 | 7.69 | 7.61 | 7.66 | 7.43 | 0.26% | 200,723 |
| Nov 17, 2025 | 7.60 | 7.71 | 7.60 | 7.64 | 7.41 | 0.13% | 260,985 |
| Nov 14, 2025 | 7.70 | 7.70 | 7.59 | 7.63 | 7.40 | -0.72% | 330,913 |
| Nov 13, 2025 | 7.69 | 7.77 | 7.59 | 7.69 | 7.45 | -0.07% | 506,635 |
| Nov 12, 2025 | 7.60 | 7.70 | 7.58 | 7.69 | 7.46 | 1.18% | 310,475 |
| Nov 11, 2025 | 7.43 | 7.60 | 7.43 | 7.60 | 7.37 | 2.01% | 300,960 |
| Nov 10, 2025 | 7.41 | 7.46 | 7.39 | 7.45 | 7.22 | 0.54% | 220,634 |
| Nov 7, 2025 | 7.36 | 7.41 | 7.34 | 7.41 | 7.18 | 0.54% | 140,371 |
| Nov 6, 2025 | 7.34 | 7.38 | 7.34 | 7.37 | 7.14 | - | 182,362 |
| Nov 5, 2025 | 7.34 | 7.38 | 7.29 | 7.37 | 7.14 | 0.55% | 243,289 |
| Nov 4, 2025 | 7.34 | 7.35 | 7.27 | 7.33 | 7.11 | -0.41% | 210,809 |
| Nov 3, 2025 | 7.40 | 7.40 | 7.29 | 7.36 | 7.14 | -0.67% | 209,744 |
| Oct 31, 2025 | 7.43 | 7.43 | 7.34 | 7.41 | 7.18 | -0.80% | 222,779 |
| Oct 30, 2025 | 7.45 | 7.51 | 7.42 | 7.47 | 7.18 | 0.34% | 331,833 |
| Oct 29, 2025 | 7.53 | 7.53 | 7.42 | 7.45 | 7.16 | -1.00% | 409,142 |
| Oct 28, 2025 | 7.58 | 7.58 | 7.50 | 7.52 | 7.23 | -0.40% | 203,086 |
| Oct 27, 2025 | 7.52 | 7.55 | 7.50 | 7.55 | 7.26 | 0.13% | 210,700 |
| Oct 24, 2025 | 7.56 | 7.57 | 7.54 | 7.54 | 7.25 | -0.13% | 157,813 |
| Oct 23, 2025 | 7.57 | 7.58 | 7.51 | 7.55 | 7.26 | -0.13% | 142,421 |
| Oct 22, 2025 | 7.53 | 7.59 | 7.53 | 7.56 | 7.27 | 0.67% | 181,072 |
| Oct 21, 2025 | 7.49 | 7.52 | 7.46 | 7.51 | 7.22 | 0.40% | 298,819 |
| Oct 20, 2025 | 7.42 | 7.49 | 7.42 | 7.48 | 7.19 | 0.94% | 204,908 |
| Oct 17, 2025 | 7.35 | 7.42 | 7.34 | 7.41 | 7.13 | 0.54% | 263,962 |
| Oct 16, 2025 | 7.40 | 7.42 | 7.35 | 7.37 | 7.09 | -0.14% | 240,713 |
| Oct 15, 2025 | 7.36 | 7.40 | 7.33 | 7.38 | 7.10 | 0.14% | 174,566 |