Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvest Healthcare Leaders Income ETF (TSX: HHL )

8.260 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 7.250 7.280 7.210 7.260 113,425 -0.04(-0.55%)
May 30, 2019 7.310 7.320 7.260 7.300 100,362 -0.04(-0.54%)
May 29, 2019 7.390 7.390 7.290 7.340 197,075 -0.07(-0.94%)
May 28, 2019 7.560 7.560 7.410 7.410 171,680 -0.17(-2.24%)
May 27, 2019 7.530 7.580 7.500 7.580 88,958 +0.06(+0.80%)
May 24, 2019 7.580 7.580 7.500 7.520 144,905 -0.01(-0.13%)
May 23, 2019 7.540 7.540 7.470 7.530 88,790 -0.01(-0.13%)
May 22, 2019 7.480 7.560 7.450 7.540 120,416 +0.07(+0.94%)
May 21, 2019 7.410 7.510 7.410 7.470 112,345 +0.06(+0.81%)
May 17, 2019 7.410 7.410 7.410 0 -0.01(-0.13%)
May 16, 2019 7.400 7.480 7.380 7.420 506,017 +0.04(+0.54%)
May 15, 2019 7.340 7.380 7.250 7.380 176,789 +0.05(+0.68%)
May 14, 2019 7.350 7.370 7.320 7.330 93,020 +0.05(+0.69%)
May 13, 2019 7.270 7.310 7.260 7.280 83,100 -0.09(-1.22%)
May 10, 2019 7.410 7.410 7.280 7.370 160,990 -0.06(-0.81%)
May 09, 2019 7.400 7.430 7.340 7.430 83,168 +0.00(+0.00%)
May 08, 2019 7.440 7.460 7.400 7.430 133,381 +0.02(+0.27%)
May 07, 2019 7.510 7.520 7.370 7.410 191,633 -0.14(-1.85%)
May 06, 2019 7.420 7.570 7.400 7.550 439,955 +0.04(+0.53%)
May 03, 2019 7.470 7.520 7.470 7.510 273,945 +0.08(+1.08%)
May 02, 2019 7.460 7.470 7.390 7.430 529,864 -0.01(-0.13%)
May 01, 2019 7.500 7.500 7.400 7.440 60,329 -0.05(-0.67%)
Apr 30, 2019 7.520 7.520 7.410 7.490 54,696 +0.02(+0.27%)
Apr 29, 2019 7.500 7.500 7.430 7.470 214,755 -0.05(-0.66%)
Apr 26, 2019 7.500 7.520 7.450 7.520 131,526 +0.05(+0.67%)
Apr 25, 2019 7.390 7.490 7.330 7.470 140,264 +0.09(+1.22%)
Apr 24, 2019 7.420 7.420 7.340 7.380 117,761 -0.01(-0.14%)
Apr 23, 2019 7.310 7.420 7.310 7.390 171,840 +0.10(+1.37%)
Apr 22, 2019 7.290 7.320 7.260 7.290 164,015 +0.02(+0.28%)
Apr 18, 2019 7.270 7.270 7.270 0 -0.03(-0.41%)
Apr 17, 2019 7.520 7.520 7.250 7.300 355,873 -0.20(-2.67%)
Apr 16, 2019 7.700 7.700 7.470 7.500 199,545 -0.15(-1.96%)
Apr 15, 2019 7.650 7.650 7.610 7.650 90,863 +0.03(+0.39%)
Apr 12, 2019 7.750 7.750 7.610 7.620 187,327 -0.13(-1.68%)
Apr 11, 2019 7.880 7.880 7.720 7.750 162,679 -0.09(-1.15%)
Apr 10, 2019 7.850 7.870 7.830 7.840 56,753 +0.01(+0.13%)
Apr 09, 2019 7.890 7.890 7.830 7.830 90,371 -0.04(-0.51%)
Apr 08, 2019 7.900 7.900 7.850 7.870 68,552 -0.01(-0.13%)
Apr 05, 2019 7.900 7.900 7.870 7.880 118,043 +0.03(+0.38%)
Apr 04, 2019 7.850 7.860 7.810 7.850 98,829 +0.01(+0.13%)
Apr 03, 2019 7.890 7.890 7.820 7.840 84,397 -0.02(-0.25%)
Apr 02, 2019 7.900 7.900 7.850 7.860 63,960 -0.02(-0.25%)
Apr 01, 2019 7.900 7.900 7.850 7.880 141,468 +0.03(+0.38%)
Mar 29, 2019 7.820 7.860 7.810 7.850 40,314 +0.03(+0.38%)
Mar 28, 2019 7.820 7.830 7.780 7.820 61,026 -0.03(-0.38%)
Mar 27, 2019 7.920 7.930 7.820 7.850 69,053 -0.05(-0.63%)
Mar 26, 2019 7.860 7.960 7.860 7.900 46,307 +0.04(+0.51%)
Mar 25, 2019 7.860 7.880 7.810 7.860 60,682 +0.00(+0.00%)
Mar 22, 2019 7.990 7.990 7.860 7.860 186,037 -0.14(-1.75%)
Mar 21, 2019 8.020 8.020 7.940 8.000 118,364 -0.10(-1.23%)
Mar 19, 2019 8.090 8.130 8.070 8.100 63,221 +0.04(+0.50%)
Mar 18, 2019 8.100 8.100 8.040 8.060 67,216 -0.04(-0.49%)
Mar 15, 2019 8.050 8.100 8.050 8.100 51,138 +0.05(+0.62%)
Mar 14, 2019 8.100 8.100 8.020 8.050 92,486 -0.01(-0.12%)
Mar 13, 2019 8.030 8.070 7.990 8.060 89,133 +0.07(+0.88%)
Mar 12, 2019 7.950 8.010 7.950 7.990 105,719 +0.04(+0.50%)
Mar 11, 2019 7.910 7.960 7.860 7.950 115,115 +0.06(+0.76%)
Mar 08, 2019 7.880 7.890 7.830 7.890 146,527 -0.02(-0.25%)
Mar 07, 2019 7.940 7.940 7.890 7.910 111,407 -0.04(-0.50%)
Mar 06, 2019 8.080 8.080 7.930 7.950 163,773 -0.11(-1.36%)
Mar 05, 2019 8.020 8.070 8.010 8.060 75,149 +0.03(+0.37%)
Mar 04, 2019 8.100 8.140 7.980 8.030 169,177 -0.06(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.