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 )

8.220 +0.050 (+0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2018 8.300 8.440 8.300 8.430 42,554 +0.09(+1.08%)
Nov 29, 2018 8.370 8.380 8.300 8.340 75,206 -0.08(-0.95%)
Nov 28, 2018 8.300 8.420 8.270 8.420 70,152 +0.17(+2.06%)
Nov 27, 2018 8.190 8.250 8.110 8.250 40,001 +0.06(+0.73%)
Nov 26, 2018 8.210 8.210 8.150 8.190 62,977 -0.06(-0.73%)
Nov 23, 2018 8.220 8.250 8.110 8.250 33,636 +0.03(+0.36%)
Nov 22, 2018 8.170 8.220 8.170 8.220 26,276 +0.06(+0.74%)
Nov 21, 2018 8.230 8.230 8.160 8.160 52,905 -0.03(-0.37%)
Nov 20, 2018 8.200 8.290 8.190 8.190 63,885 -0.06(-0.73%)
Nov 19, 2018 8.410 8.410 8.230 8.250 29,641 -0.11(-1.32%)
Nov 16, 2018 8.300 8.400 8.300 8.360 34,802 +0.06(+0.72%)
Nov 15, 2018 8.240 8.310 8.130 8.300 95,322 +0.08(+0.97%)
Nov 14, 2018 8.330 8.330 8.210 8.220 62,339 -0.10(-1.20%)
Nov 13, 2018 8.400 8.400 8.280 8.320 25,840 -0.05(-0.60%)
Nov 12, 2018 8.430 8.430 8.330 8.370 23,282 -0.04(-0.48%)
Nov 09, 2018 8.460 8.460 8.370 8.410 54,845 +0.01(+0.12%)
Nov 08, 2018 8.440 8.460 8.380 8.400 82,065 -0.01(-0.12%)
Nov 07, 2018 8.280 8.410 8.280 8.410 73,736 +0.23(+2.81%)
Nov 06, 2018 8.220 8.220 8.150 8.180 59,980 -0.02(-0.24%)
Nov 05, 2018 8.170 8.200 8.150 8.200 86,986 +0.14(+1.74%)
Nov 02, 2018 8.200 8.210 8.030 8.060 112,165 -0.11(-1.35%)
Nov 01, 2018 8.050 8.180 8.050 8.170 65,634 +0.10(+1.24%)
Oct 31, 2018 8.090 8.140 8.050 8.070 67,234 +0.00(+0.00%)
Oct 30, 2018 8.030 8.070 7.960 8.070 64,394 -0.01(-0.12%)
Oct 29, 2018 8.110 8.200 7.980 8.080 61,729 +0.03(+0.37%)
Oct 26, 2018 8.090 8.130 7.960 8.050 79,604 -0.08(-0.98%)
Oct 25, 2018 8.050 8.180 7.950 8.130 85,169 +0.06(+0.74%)
Oct 24, 2018 8.330 8.350 8.050 8.070 99,563 -0.24(-2.89%)
Oct 23, 2018 8.310 8.370 8.230 8.310 62,323 -0.08(-0.95%)
Oct 22, 2018 8.490 8.490 8.370 8.390 54,896 -0.10(-1.18%)
Oct 19, 2018 8.590 8.590 8.490 8.490 41,079 -0.05(-0.59%)
Oct 18, 2018 8.650 8.650 8.490 8.540 61,379 -0.08(-0.93%)
Oct 17, 2018 8.620 8.650 8.570 8.620 52,035 +0.04(+0.47%)
Oct 16, 2018 8.400 8.590 8.400 8.580 84,570 +0.21(+2.51%)
Oct 15, 2018 8.430 8.440 8.370 8.370 63,144 -0.04(-0.48%)
Oct 12, 2018 8.420 8.420 8.310 8.410 83,796 +0.08(+0.96%)
Oct 11, 2018 8.510 8.510 8.250 8.330 56,378 -0.20(-2.34%)
Oct 10, 2018 8.680 8.680 8.510 8.530 50,642 -0.14(-1.61%)
Oct 09, 2018 8.650 8.690 8.600 8.670 41,030 +0.01(+0.12%)
Oct 05, 2018 8.660 8.660 8.660 0 +0.01(+0.12%)
Oct 04, 2018 8.730 8.730 8.610 8.650 41,883 -0.08(-0.92%)
Oct 03, 2018 8.760 8.770 8.720 8.730 44,443 +0.00(+0.00%)
Oct 02, 2018 8.680 8.730 8.680 8.730 34,920 +0.01(+0.11%)
Oct 01, 2018 8.750 8.750 8.700 8.720 56,030 +0.04(+0.46%)
Sep 28, 2018 8.670 8.700 8.640 8.680 41,725 +0.01(+0.12%)
Sep 27, 2018 8.690 8.690 8.650 8.670 21,558 -0.01(-0.12%)
Sep 26, 2018 8.710 8.750 8.680 8.680 30,460 +0.02(+0.23%)
Sep 25, 2018 8.660 8.710 8.660 8.660 26,050 -0.03(-0.35%)
Sep 24, 2018 8.680 8.690 8.650 8.690 14,663 +0.00(+0.00%)
Sep 21, 2018 8.680 8.700 8.670 8.690 30,522 +0.01(+0.12%)
Sep 20, 2018 8.640 8.680 8.630 8.680 23,922 +0.07(+0.81%)
Sep 19, 2018 8.560 8.620 8.560 8.610 44,525 -0.02(-0.23%)
Sep 18, 2018 8.600 8.650 8.580 8.630 26,747 +0.06(+0.70%)
Sep 17, 2018 8.640 8.640 8.570 8.570 26,188 -0.03(-0.35%)
Sep 14, 2018 8.630 8.640 8.580 8.600 25,490 -0.03(-0.35%)
Sep 13, 2018 8.550 8.650 8.550 8.630 22,802 +0.05(+0.58%)
Sep 12, 2018 8.570 8.590 8.550 8.580 52,638 +0.04(+0.47%)
Sep 11, 2018 8.570 8.570 8.500 8.540 42,683 +0.00(+0.00%)
Sep 10, 2018 8.570 8.580 8.520 8.540 197,493 -0.02(-0.23%)
Sep 07, 2018 8.510 8.560 8.510 8.560 35,113 +0.01(+0.12%)
Sep 06, 2018 8.520 8.570 8.510 8.550 22,205 -0.01(-0.12%)
Sep 05, 2018 8.500 8.570 8.500 8.560 28,070 +0.02(+0.23%)
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.