Harvest Healthcare Leaders Income ETF (TSX:HHL)
Canada
· Delayed Price · Currency is CAD 6.95
-0.03 (-0.36%)
Apr 28, 2026, 3:59 PM EST
TSX:HHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.96 | 6.99 | 6.93 | 6.95 | 6.95 | -0.29% | 496,249 |
| Apr 27, 2026 | 7.02 | 7.03 | 6.95 | 6.97 | 6.97 | -0.43% | 710,369 |
| Apr 24, 2026 | 7.06 | 7.06 | 6.96 | 7.00 | 7.00 | -0.85% | 966,458 |
| Apr 23, 2026 | 7.06 | 7.07 | 7.00 | 7.06 | 7.06 | -0.07% | 655,358 |
| Apr 22, 2026 | 7.09 | 7.13 | 7.06 | 7.06 | 7.06 | 0.21% | 375,627 |
| Apr 21, 2026 | 7.13 | 7.14 | 7.04 | 7.05 | 7.05 | -1.05% | 590,316 |
| Apr 20, 2026 | 7.21 | 7.21 | 7.10 | 7.12 | 7.12 | -1.11% | 394,916 |
| Apr 17, 2026 | 7.12 | 7.21 | 7.12 | 7.20 | 7.20 | 1.69% | 417,334 |
| Apr 16, 2026 | 7.14 | 7.15 | 7.07 | 7.08 | 7.08 | -1.12% | 469,423 |
| Apr 15, 2026 | 7.19 | 7.21 | 7.13 | 7.16 | 7.16 | -0.49% | 209,647 |
| Apr 14, 2026 | 7.16 | 7.23 | 7.13 | 7.20 | 7.20 | 0.77% | 267,505 |
| Apr 13, 2026 | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | 0.71% | 224,438 |
| Apr 10, 2026 | 7.19 | 7.19 | 7.08 | 7.09 | 7.09 | -1.12% | 214,711 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.12 | 7.17 | 7.17 | -0.21% | 310,208 |
| Apr 8, 2026 | 7.09 | 7.20 | 7.09 | 7.19 | 7.19 | 2.06% | 325,257 |
| Apr 7, 2026 | 7.05 | 7.06 | 6.98 | 7.04 | 7.04 | - | 479,002 |
| Apr 6, 2026 | 7.06 | 7.09 | 7.03 | 7.04 | 7.04 | -0.28% | 268,159 |
| Apr 2, 2026 | 7.02 | 7.13 | 7.01 | 7.06 | 7.06 | -0.56% | 359,279 |
| Apr 1, 2026 | 7.10 | 7.13 | 7.06 | 7.10 | 7.10 | 0.71% | 419,146 |
| Mar 31, 2026 | 7.00 | 7.06 | 6.96 | 7.05 | 7.05 | 0.86% | 384,143 |
| Mar 30, 2026 | 7.01 | 7.03 | 6.98 | 6.99 | 6.93 | 0.22% | 363,925 |
| Mar 27, 2026 | 7.08 | 7.08 | 6.96 | 6.98 | 6.92 | -1.27% | 399,916 |
| Mar 26, 2026 | 7.05 | 7.12 | 7.04 | 7.07 | 7.00 | -0.21% | 231,592 |
| Mar 25, 2026 | 7.06 | 7.10 | 7.04 | 7.08 | 7.02 | 0.85% | 271,370 |
| Mar 24, 2026 | 7.01 | 7.04 | 6.94 | 7.02 | 6.96 | 0.29% | 587,043 |
| Mar 23, 2026 | 7.09 | 7.10 | 6.99 | 7.00 | 6.94 | -0.21% | 716,412 |
| Mar 20, 2026 | 7.08 | 7.08 | 6.98 | 7.02 | 6.95 | -0.64% | 1,013,775 |
| Mar 19, 2026 | 7.10 | 7.14 | 7.05 | 7.06 | 7.00 | -0.63% | 549,419 |
| Mar 18, 2026 | 7.20 | 7.20 | 7.10 | 7.11 | 7.04 | -1.66% | 491,318 |
| Mar 17, 2026 | 7.26 | 7.31 | 7.22 | 7.23 | 7.16 | -0.07% | 166,460 |
| Mar 16, 2026 | 7.16 | 7.25 | 7.15 | 7.23 | 7.17 | 1.12% | 390,528 |
| Mar 13, 2026 | 7.21 | 7.24 | 7.13 | 7.15 | 7.09 | -0.21% | 394,857 |
| Mar 12, 2026 | 7.31 | 7.31 | 7.15 | 7.17 | 7.10 | -1.92% | 518,769 |
| Mar 11, 2026 | 7.35 | 7.35 | 7.25 | 7.31 | 7.24 | -0.27% | 349,963 |
| Mar 10, 2026 | 7.37 | 7.40 | 7.32 | 7.33 | 7.26 | -0.61% | 330,338 |
| Mar 9, 2026 | 7.25 | 7.39 | 7.23 | 7.37 | 7.31 | 0.55% | 575,179 |
| Mar 6, 2026 | 7.33 | 7.34 | 7.26 | 7.33 | 7.27 | -0.88% | 408,954 |
| Mar 5, 2026 | 7.51 | 7.51 | 7.34 | 7.40 | 7.33 | -1.92% | 859,491 |
| Mar 4, 2026 | 7.56 | 7.56 | 7.47 | 7.54 | 7.48 | 0.53% | 191,529 |
| Mar 3, 2026 | 7.56 | 7.56 | 7.42 | 7.50 | 7.44 | -1.12% | 415,733 |
| Mar 2, 2026 | 7.60 | 7.65 | 7.58 | 7.59 | 7.52 | -1.37% | 448,517 |
| Feb 27, 2026 | 7.59 | 7.69 | 7.59 | 7.69 | 7.62 | 0.46% | 181,406 |
| Feb 26, 2026 | 7.71 | 7.71 | 7.58 | 7.66 | 7.53 | -0.46% | 729,151 |
| Feb 25, 2026 | 7.71 | 7.73 | 7.67 | 7.69 | 7.56 | 0.20% | 513,573 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.66 | 7.68 | 7.55 | -0.13% | 156,200 |
| Feb 23, 2026 | 7.67 | 7.69 | 7.64 | 7.69 | 7.56 | 0.46% | 299,292 |
| Feb 20, 2026 | 7.68 | 7.68 | 7.61 | 7.65 | 7.52 | -0.52% | 301,338 |
| Feb 19, 2026 | 7.70 | 7.70 | 7.62 | 7.69 | 7.56 | - | 159,646 |
| Feb 18, 2026 | 7.64 | 7.69 | 7.62 | 7.69 | 7.56 | 0.65% | 136,390 |
| Feb 17, 2026 | 7.63 | 7.69 | 7.63 | 7.64 | 7.52 | -0.13% | 189,175 |
| Feb 13, 2026 | 7.59 | 7.69 | 7.59 | 7.65 | 7.52 | 0.79% | 301,610 |
| Feb 12, 2026 | 7.63 | 7.65 | 7.55 | 7.59 | 7.47 | -0.26% | 237,107 |
| Feb 11, 2026 | 7.64 | 7.64 | 7.53 | 7.61 | 7.49 | 0.53% | 237,668 |
| Feb 10, 2026 | 7.59 | 7.62 | 7.56 | 7.57 | 7.45 | -0.26% | 211,103 |
| Feb 9, 2026 | 7.68 | 7.68 | 7.56 | 7.59 | 7.47 | -0.65% | 274,378 |
| Feb 6, 2026 | 7.55 | 7.65 | 7.55 | 7.64 | 7.52 | 1.46% | 751,064 |
| Feb 5, 2026 | 7.59 | 7.63 | 7.52 | 7.53 | 7.41 | -0.66% | 261,603 |
| Feb 4, 2026 | 7.56 | 7.62 | 7.54 | 7.58 | 7.46 | 0.33% | 201,377 |
| Feb 3, 2026 | 7.65 | 7.69 | 7.54 | 7.56 | 7.43 | -0.85% | 551,056 |
| Feb 2, 2026 | 7.57 | 7.64 | 7.55 | 7.62 | 7.50 | 0.26% | 321,081 |
| Jan 30, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.48 | -0.26% | 218,236 |
| Jan 29, 2026 | 7.63 | 7.64 | 7.60 | 7.62 | 7.44 | -0.39% | 546,567 |
| Jan 28, 2026 | 7.73 | 7.74 | 7.61 | 7.65 | 7.47 | -0.78% | 482,304 |
| Jan 27, 2026 | 7.80 | 7.80 | 7.70 | 7.71 | 7.52 | -1.28% | 569,482 |
| Jan 26, 2026 | 7.77 | 7.82 | 7.77 | 7.81 | 7.62 | 0.51% | 283,397 |
| Jan 23, 2026 | 7.83 | 7.83 | 7.73 | 7.77 | 7.58 | -0.38% | 261,104 |
| Jan 22, 2026 | 7.85 | 7.85 | 7.77 | 7.80 | 7.61 | -0.13% | 176,408 |
| Jan 21, 2026 | 7.71 | 7.83 | 7.71 | 7.81 | 7.62 | 0.51% | 225,739 |
| Jan 20, 2026 | 7.76 | 7.77 | 7.62 | 7.77 | 7.58 | -0.13% | 472,363 |
| Jan 19, 2026 | 7.75 | 7.78 | 7.71 | 7.78 | 7.59 | 0.26% | 229,137 |
| Jan 16, 2026 | 7.85 | 7.85 | 7.76 | 7.76 | 7.57 | -0.89% | 279,310 |
| Jan 15, 2026 | 7.90 | 7.90 | 7.77 | 7.83 | 7.64 | -0.51% | 319,948 |
| Jan 14, 2026 | 7.81 | 7.87 | 7.80 | 7.87 | 7.68 | 0.77% | 215,333 |
| Jan 13, 2026 | 7.84 | 7.85 | 7.75 | 7.81 | 7.62 | -0.51% | 374,295 |
| Jan 12, 2026 | 7.89 | 7.89 | 7.80 | 7.85 | 7.66 | -0.51% | 276,760 |
| Jan 9, 2026 | 7.90 | 7.92 | 7.88 | 7.89 | 7.70 | -0.13% | 198,268 |
| Jan 8, 2026 | 7.98 | 7.98 | 7.88 | 7.90 | 7.71 | -0.63% | 281,719 |
| Jan 7, 2026 | 7.89 | 7.98 | 7.89 | 7.95 | 7.76 | 0.63% | 335,416 |
| Jan 6, 2026 | 7.77 | 7.91 | 7.76 | 7.90 | 7.71 | 1.94% | 414,453 |
| Jan 5, 2026 | 7.74 | 7.75 | 7.65 | 7.75 | 7.56 | 0.39% | 244,375 |
| Jan 2, 2026 | 7.69 | 7.73 | 7.66 | 7.72 | 7.53 | 0.39% | 272,811 |
| Dec 31, 2025 | 7.76 | 7.76 | 7.69 | 7.69 | 7.50 | -1.41% | 106,570 |
| Dec 30, 2025 | 7.82 | 7.82 | 7.77 | 7.80 | 7.55 | - | 181,307 |
| Dec 29, 2025 | 7.79 | 7.83 | 7.78 | 7.80 | 7.55 | 0.06% | 182,787 |
| Dec 24, 2025 | 7.76 | 7.81 | 7.76 | 7.80 | 7.55 | 0.19% | 134,788 |
| Dec 23, 2025 | 7.75 | 7.79 | 7.75 | 7.78 | 7.53 | - | 189,789 |
| Dec 22, 2025 | 7.78 | 7.78 | 7.70 | 7.78 | 7.53 | 0.78% | 174,834 |
| Dec 19, 2025 | 7.74 | 7.75 | 7.68 | 7.72 | 7.48 | 0.52% | 141,703 |
| Dec 18, 2025 | 7.68 | 7.71 | 7.66 | 7.68 | 7.44 | 0.26% | 91,857 |
| Dec 17, 2025 | 7.66 | 7.71 | 7.66 | 7.66 | 7.42 | -0.39% | 113,490 |
| Dec 16, 2025 | 7.76 | 7.76 | 7.63 | 7.69 | 7.45 | -0.77% | 208,991 |
| Dec 15, 2025 | 7.69 | 7.75 | 7.69 | 7.75 | 7.51 | 1.31% | 278,935 |
| Dec 12, 2025 | 7.68 | 7.68 | 7.63 | 7.65 | 7.41 | - | 157,524 |
| Dec 11, 2025 | 7.60 | 7.67 | 7.60 | 7.65 | 7.41 | 0.53% | 156,175 |
| Dec 10, 2025 | 7.51 | 7.61 | 7.49 | 7.61 | 7.37 | 1.60% | 344,457 |
| Dec 9, 2025 | 7.64 | 7.64 | 7.49 | 7.49 | 7.25 | -1.06% | 403,436 |
| Dec 8, 2025 | 7.64 | 7.64 | 7.55 | 7.57 | 7.33 | -1.17% | 186,554 |
| Dec 5, 2025 | 7.70 | 7.73 | 7.65 | 7.66 | 7.42 | -0.39% | 403,375 |
| Dec 4, 2025 | 7.78 | 7.78 | 7.67 | 7.69 | 7.45 | -0.65% | 335,625 |
| Dec 3, 2025 | 7.72 | 7.76 | 7.72 | 7.74 | 7.50 | 0.39% | 578,398 |