Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada
· Delayed Price · Currency is CAD 7.66
-0.03 (-0.39%)
At close: Dec 5, 2025
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.70 | 7.73 | 7.65 | 7.66 | 7.66 | -0.39% | 403,375 |
| Dec 4, 2025 | 7.78 | 7.78 | 7.67 | 7.69 | 7.69 | -0.65% | 335,625 |
| Dec 3, 2025 | 7.72 | 7.76 | 7.72 | 7.74 | 7.74 | 0.39% | 578,398 |
| Dec 2, 2025 | 7.79 | 7.79 | 7.69 | 7.71 | 7.71 | -0.52% | 231,724 |
| Dec 1, 2025 | 7.85 | 7.85 | 7.74 | 7.75 | 7.75 | -2.02% | 319,805 |
| Nov 28, 2025 | 7.90 | 7.91 | 7.81 | 7.91 | 7.91 | -1.00% | 246,839 |
| Nov 27, 2025 | 7.91 | 7.99 | 7.91 | 7.99 | 7.93 | 0.88% | 194,344 |
| Nov 26, 2025 | 7.94 | 7.95 | 7.91 | 7.92 | 7.86 | -0.13% | 155,579 |
| Nov 25, 2025 | 7.77 | 7.94 | 7.77 | 7.93 | 7.87 | 1.80% | 372,603 |
| Nov 24, 2025 | 7.76 | 7.81 | 7.73 | 7.79 | 7.73 | 0.78% | 416,428 |
| Nov 21, 2025 | 7.60 | 7.77 | 7.60 | 7.73 | 7.67 | 1.84% | 427,908 |
| Nov 20, 2025 | 7.64 | 7.64 | 7.55 | 7.59 | 7.53 | -0.26% | 209,723 |
| Nov 19, 2025 | 7.68 | 7.68 | 7.58 | 7.61 | 7.55 | -0.65% | 361,004 |
| Nov 18, 2025 | 7.63 | 7.69 | 7.61 | 7.66 | 7.60 | 0.26% | 200,723 |
| Nov 17, 2025 | 7.60 | 7.71 | 7.60 | 7.64 | 7.58 | 0.13% | 260,985 |
| Nov 14, 2025 | 7.70 | 7.70 | 7.59 | 7.63 | 7.57 | -0.72% | 330,913 |
| Nov 13, 2025 | 7.69 | 7.77 | 7.59 | 7.69 | 7.63 | -0.07% | 506,635 |
| Nov 12, 2025 | 7.60 | 7.70 | 7.58 | 7.69 | 7.63 | 1.18% | 310,475 |
| Nov 11, 2025 | 7.43 | 7.60 | 7.43 | 7.60 | 7.54 | 2.01% | 300,960 |
| Nov 10, 2025 | 7.41 | 7.46 | 7.39 | 7.45 | 7.39 | 0.54% | 220,634 |
| Nov 7, 2025 | 7.36 | 7.41 | 7.34 | 7.41 | 7.35 | 0.54% | 140,371 |
| Nov 6, 2025 | 7.34 | 7.38 | 7.34 | 7.37 | 7.31 | - | 182,362 |
| Nov 5, 2025 | 7.34 | 7.38 | 7.29 | 7.37 | 7.31 | 0.55% | 243,289 |
| Nov 4, 2025 | 7.34 | 7.35 | 7.27 | 7.33 | 7.27 | -0.41% | 210,809 |
| Nov 3, 2025 | 7.40 | 7.40 | 7.29 | 7.36 | 7.30 | -0.67% | 209,744 |
| Oct 31, 2025 | 7.43 | 7.43 | 7.34 | 7.41 | 7.35 | -0.80% | 222,779 |
| Oct 30, 2025 | 7.45 | 7.51 | 7.42 | 7.47 | 7.35 | 0.34% | 331,833 |
| Oct 29, 2025 | 7.53 | 7.53 | 7.42 | 7.45 | 7.33 | -1.00% | 409,142 |
| Oct 28, 2025 | 7.58 | 7.58 | 7.50 | 7.52 | 7.40 | -0.40% | 203,086 |
| Oct 27, 2025 | 7.52 | 7.55 | 7.50 | 7.55 | 7.43 | 0.13% | 210,700 |
| Oct 24, 2025 | 7.56 | 7.57 | 7.54 | 7.54 | 7.42 | -0.13% | 157,813 |
| Oct 23, 2025 | 7.57 | 7.58 | 7.51 | 7.55 | 7.43 | -0.13% | 142,421 |
| Oct 22, 2025 | 7.53 | 7.59 | 7.53 | 7.56 | 7.44 | 0.67% | 181,072 |
| Oct 21, 2025 | 7.49 | 7.52 | 7.46 | 7.51 | 7.39 | 0.40% | 298,819 |
| Oct 20, 2025 | 7.42 | 7.49 | 7.42 | 7.48 | 7.36 | 0.94% | 204,908 |
| Oct 17, 2025 | 7.35 | 7.42 | 7.34 | 7.41 | 7.30 | 0.54% | 263,962 |
| Oct 16, 2025 | 7.40 | 7.42 | 7.35 | 7.37 | 7.26 | -0.14% | 240,713 |
| Oct 15, 2025 | 7.36 | 7.40 | 7.33 | 7.38 | 7.27 | 0.14% | 174,566 |
| Oct 14, 2025 | 7.30 | 7.39 | 7.30 | 7.37 | 7.26 | 0.41% | 211,477 |
| Oct 10, 2025 | 7.44 | 7.46 | 7.34 | 7.34 | 7.23 | -1.41% | 299,100 |
| Oct 9, 2025 | 7.47 | 7.49 | 7.44 | 7.45 | 7.33 | -0.33% | 166,842 |
| Oct 8, 2025 | 7.48 | 7.50 | 7.45 | 7.47 | 7.35 | 0.27% | 314,940 |
| Oct 7, 2025 | 7.45 | 7.47 | 7.42 | 7.45 | 7.33 | -0.33% | 182,005 |
| Oct 6, 2025 | 7.53 | 7.53 | 7.47 | 7.48 | 7.36 | -0.60% | 293,432 |
| Oct 3, 2025 | 7.43 | 7.58 | 7.43 | 7.52 | 7.40 | 1.35% | 388,199 |
| Oct 2, 2025 | 7.44 | 7.45 | 7.39 | 7.42 | 7.31 | -0.27% | 247,558 |
| Oct 1, 2025 | 7.21 | 7.46 | 7.21 | 7.44 | 7.32 | 3.33% | 655,333 |
| Sep 30, 2025 | 7.04 | 7.21 | 7.02 | 7.20 | 7.09 | 2.13% | 501,120 |
| Sep 29, 2025 | 7.07 | 7.07 | 6.99 | 7.05 | 6.94 | -0.49% | 488,268 |
| Sep 26, 2025 | 7.07 | 7.09 | 7.04 | 7.09 | 6.92 | 0.78% | 248,088 |
| Sep 25, 2025 | 7.12 | 7.12 | 7.00 | 7.03 | 6.86 | -1.26% | 818,161 |
| Sep 24, 2025 | 7.16 | 7.17 | 7.12 | 7.12 | 6.95 | -0.63% | 358,515 |
| Sep 23, 2025 | 7.21 | 7.21 | 7.15 | 7.17 | 6.99 | -0.35% | 272,126 |
| Sep 22, 2025 | 7.20 | 7.22 | 7.15 | 7.19 | 7.02 | - | 257,709 |
| Sep 19, 2025 | 7.22 | 7.22 | 7.18 | 7.19 | 7.02 | -0.14% | 133,471 |
| Sep 18, 2025 | 7.21 | 7.21 | 7.16 | 7.20 | 7.03 | 0.42% | 183,820 |
| Sep 17, 2025 | 7.18 | 7.23 | 7.16 | 7.17 | 7.00 | -0.14% | 381,066 |
| Sep 16, 2025 | 7.16 | 7.18 | 7.14 | 7.18 | 7.01 | - | 184,304 |
| Sep 15, 2025 | 7.22 | 7.22 | 7.14 | 7.18 | 7.01 | -0.49% | 361,698 |
| Sep 12, 2025 | 7.30 | 7.30 | 7.22 | 7.22 | 7.04 | -1.43% | 203,055 |
| Sep 11, 2025 | 7.24 | 7.32 | 7.24 | 7.32 | 7.15 | 1.60% | 153,086 |
| Sep 10, 2025 | 7.31 | 7.31 | 7.19 | 7.21 | 7.03 | -1.03% | 224,917 |
| Sep 9, 2025 | 7.24 | 7.30 | 7.24 | 7.28 | 7.11 | -0.14% | 236,485 |
| Sep 8, 2025 | 7.30 | 7.30 | 7.20 | 7.29 | 7.12 | 0.14% | 193,735 |
| Sep 5, 2025 | 7.22 | 7.31 | 7.22 | 7.28 | 7.11 | 0.41% | 190,865 |
| Sep 4, 2025 | 7.25 | 7.26 | 7.18 | 7.25 | 7.08 | 0.14% | 148,055 |
| Sep 3, 2025 | 7.28 | 7.29 | 7.21 | 7.24 | 7.07 | -0.41% | 94,662 |
| Sep 2, 2025 | 7.26 | 7.28 | 7.23 | 7.27 | 7.10 | -0.14% | 132,220 |
| Aug 29, 2025 | 7.25 | 7.28 | 7.23 | 7.28 | 7.11 | -0.14% | 166,927 |
| Aug 28, 2025 | 7.33 | 7.33 | 7.25 | 7.29 | 7.06 | -0.07% | 207,562 |
| Aug 27, 2025 | 7.34 | 7.34 | 7.28 | 7.30 | 7.06 | -0.14% | 117,235 |
| Aug 26, 2025 | 7.30 | 7.31 | 7.27 | 7.31 | 7.07 | 0.34% | 151,356 |
| Aug 25, 2025 | 7.38 | 7.38 | 7.26 | 7.28 | 7.05 | -1.15% | 282,658 |
| Aug 22, 2025 | 7.34 | 7.40 | 7.34 | 7.37 | 7.13 | 0.89% | 103,683 |
| Aug 21, 2025 | 7.31 | 7.36 | 7.29 | 7.30 | 7.07 | -0.41% | 174,895 |
| Aug 20, 2025 | 7.29 | 7.38 | 7.29 | 7.33 | 7.10 | 0.55% | 415,413 |
| Aug 19, 2025 | 7.25 | 7.31 | 7.23 | 7.29 | 7.06 | 0.55% | 187,055 |
| Aug 18, 2025 | 7.28 | 7.32 | 7.24 | 7.25 | 7.02 | -0.28% | 289,471 |
| Aug 15, 2025 | 7.19 | 7.29 | 7.19 | 7.27 | 7.04 | 1.68% | 687,858 |
| Aug 14, 2025 | 7.14 | 7.15 | 7.08 | 7.15 | 6.92 | 0.14% | 138,481 |
| Aug 13, 2025 | 7.05 | 7.14 | 7.04 | 7.14 | 6.91 | 1.85% | 364,164 |
| Aug 12, 2025 | 6.94 | 7.01 | 6.94 | 7.01 | 6.79 | 0.86% | 269,465 |
| Aug 11, 2025 | 6.98 | 7.01 | 6.95 | 6.95 | 6.73 | -0.14% | 163,795 |
| Aug 8, 2025 | 6.91 | 6.98 | 6.91 | 6.96 | 6.74 | 0.72% | 404,006 |
| Aug 7, 2025 | 6.92 | 6.93 | 6.86 | 6.91 | 6.69 | - | 489,166 |
| Aug 6, 2025 | 7.01 | 7.01 | 6.90 | 6.91 | 6.69 | -1.57% | 411,572 |
| Aug 5, 2025 | 6.98 | 7.03 | 6.98 | 7.02 | 6.80 | 1.15% | 292,575 |
| Aug 1, 2025 | 6.92 | 6.96 | 6.88 | 6.94 | 6.72 | 0.29% | 465,408 |
| Jul 31, 2025 | 7.13 | 7.13 | 6.90 | 6.92 | 6.70 | -3.76% | 1,028,332 |
| Jul 30, 2025 | 7.21 | 7.22 | 7.14 | 7.19 | 6.90 | - | 343,180 |
| Jul 29, 2025 | 7.17 | 7.21 | 7.12 | 7.19 | 6.90 | - | 269,309 |
| Jul 28, 2025 | 7.22 | 7.24 | 7.18 | 7.19 | 6.90 | -0.83% | 193,479 |
| Jul 25, 2025 | 7.23 | 7.25 | 7.20 | 7.25 | 6.96 | 0.42% | 146,903 |
| Jul 24, 2025 | 7.25 | 7.29 | 7.21 | 7.22 | 6.93 | -0.41% | 354,532 |
| Jul 23, 2025 | 7.14 | 7.25 | 7.14 | 7.25 | 6.96 | 2.11% | 825,597 |
| Jul 22, 2025 | 6.96 | 7.10 | 6.96 | 7.10 | 6.82 | 2.16% | 372,339 |
| Jul 21, 2025 | 7.01 | 7.02 | 6.95 | 6.95 | 6.67 | -0.71% | 555,573 |
| Jul 18, 2025 | 7.09 | 7.09 | 6.98 | 7.00 | 6.72 | -0.92% | 636,031 |
| Jul 17, 2025 | 7.13 | 7.13 | 7.04 | 7.07 | 6.78 | -1.19% | 847,282 |
| Jul 16, 2025 | 7.13 | 7.16 | 7.10 | 7.15 | 6.86 | 0.92% | 230,308 |