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 (%)
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%)
Mar 01, 2019 8.040 8.110 8.030 8.090 97,121 +0.06(+0.75%)
Feb 28, 2019 8.030 8.050 8.000 8.030 148,566 +0.02(+0.25%)
Feb 27, 2019 8.050 8.060 7.990 8.010 108,029 -0.09(-1.11%)
Feb 26, 2019 8.080 8.130 8.070 8.100 111,545 +0.02(+0.25%)
Feb 25, 2019 8.110 8.140 8.080 8.080 86,273 -0.04(-0.49%)
Feb 22, 2019 8.060 8.120 8.050 8.120 39,642 +0.09(+1.12%)
Feb 21, 2019 8.100 8.100 8.010 8.030 68,128 -0.08(-0.99%)
Feb 20, 2019 8.130 8.130 8.080 8.110 74,346 +0.01(+0.12%)
Feb 19, 2019 8.140 8.140 8.100 8.100 55,629 -0.03(-0.37%)
Feb 15, 2019 8.130 8.130 8.130 0 +0.09(+1.12%)
Feb 14, 2019 7.990 8.060 7.990 8.040 56,688 +0.06(+0.75%)
Feb 13, 2019 8.000 8.010 7.980 7.980 72,109 +0.00(+0.00%)
Feb 12, 2019 7.950 8.000 7.930 7.980 38,179 +0.06(+0.76%)
Feb 11, 2019 7.970 7.970 7.890 7.920 43,234 -0.03(-0.38%)
Feb 08, 2019 7.920 7.950 7.890 7.950 72,865 +0.04(+0.51%)
Feb 07, 2019 7.990 7.990 7.900 7.910 60,147 -0.10(-1.25%)
Feb 06, 2019 7.980 8.010 7.980 8.010 33,098 +0.03(+0.38%)
Feb 05, 2019 7.980 8.020 7.970 7.980 73,798 +0.01(+0.13%)
Feb 04, 2019 8.000 8.000 7.910 7.970 92,135 -0.01(-0.13%)
Feb 01, 2019 8.000 8.010 7.960 7.980 44,463 -0.02(-0.25%)
Jan 31, 2019 7.910 8.000 7.880 8.000 80,045 +0.10(+1.27%)
Jan 30, 2019 7.850 7.920 7.820 7.900 50,857 +0.04(+0.51%)
Jan 29, 2019 7.860 7.890 7.830 7.860 52,401 +0.04(+0.51%)
Jan 28, 2019 7.910 7.910 7.810 7.820 87,995 -0.10(-1.26%)
Jan 25, 2019 7.950 7.950 7.900 7.920 104,730 +0.01(+0.13%)
Jan 24, 2019 8.020 8.020 7.900 7.910 99,109 -0.12(-1.49%)
Jan 23, 2019 8.000 8.050 7.950 8.030 50,983 +0.06(+0.75%)
Jan 22, 2019 8.030 8.030 7.940 7.970 81,436 -0.10(-1.24%)
Jan 21, 2019 8.040 8.150 8.030 8.070 29,751 +0.03(+0.37%)
Jan 18, 2019 8.060 8.060 7.980 8.040 102,705 +0.04(+0.50%)
Jan 17, 2019 7.970 8.010 7.940 8.000 55,601 +0.06(+0.76%)
Jan 16, 2019 7.960 7.980 7.930 7.940 69,255 -0.02(-0.25%)
Jan 15, 2019 7.870 7.960 7.860 7.960 76,582 +0.14(+1.79%)
Jan 14, 2019 7.900 7.900 7.820 7.820 59,450 -0.09(-1.14%)
Jan 11, 2019 7.860 7.910 7.860 7.910 42,944 +0.00(+0.00%)
Jan 10, 2019 7.870 7.910 7.850 7.910 58,212 +0.01(+0.13%)
Jan 09, 2019 7.930 7.940 7.880 7.900 98,930 +0.00(+0.00%)
Jan 08, 2019 7.930 7.930 7.830 7.900 60,235 +0.04(+0.51%)
Jan 07, 2019 7.870 7.920 7.820 7.860 45,021 +0.02(+0.26%)
Jan 04, 2019 7.740 7.870 7.740 7.840 44,838 +0.19(+2.48%)
Jan 03, 2019 7.760 7.800 7.650 7.650 55,567 -0.07(-0.91%)
Jan 02, 2019 7.710 7.780 7.630 7.720 67,244 -0.05(-0.64%)
Dec 31, 2018 7.770 7.770 7.770 0 +0.09(+1.17%)
Dec 28, 2018 7.740 7.790 7.660 7.680 94,027 -0.04(-0.52%)
Dec 27, 2018 7.580 7.720 7.470 7.720 108,714 +0.35(+4.75%)
Dec 24, 2018 7.370 7.370 7.370 0 -0.19(-2.51%)
Dec 21, 2018 7.650 7.760 7.550 7.560 63,779 -0.09(-1.18%)
Dec 20, 2018 7.740 7.740 7.600 7.650 104,571 -0.09(-1.16%)
Dec 19, 2018 7.880 7.880 7.650 7.740 149,708 -0.09(-1.15%)
Dec 18, 2018 8.000 8.000 7.730 7.830 126,838 -0.04(-0.51%)
Dec 17, 2018 7.960 8.000 7.830 7.870 92,171 -0.14(-1.75%)
Dec 14, 2018 8.180 8.180 8.000 8.010 57,771 -0.21(-2.55%)
Dec 13, 2018 8.240 8.250 8.190 8.220 30,555 -0.01(-0.12%)
Dec 12, 2018 8.200 8.310 8.200 8.230 37,465 +0.06(+0.73%)
Dec 11, 2018 8.150 8.240 8.100 8.170 42,080 +0.02(+0.25%)
Dec 10, 2018 8.100 8.160 7.960 8.150 70,919 +0.03(+0.37%)
Dec 07, 2018 8.240 8.260 8.090 8.120 58,134 -0.16(-1.93%)
Dec 06, 2018 8.250 8.280 8.050 8.280 114,416 -0.11(-1.31%)
Dec 05, 2018 8.310 8.390 8.300 8.390 54,139 +0.10(+1.21%)
Dec 04, 2018 8.420 8.490 8.280 8.290 68,207 -0.12(-1.43%)
Dec 03, 2018 8.460 8.460 8.390 8.410 25,704 -0.02(-0.24%)
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%)
Sep 04, 2018 8.550 8.580 8.510 8.540 32,327 -0.07(-0.81%)
Aug 31, 2018 8.610 8.610 8.610 0 -0.02(-0.23%)
Aug 30, 2018 8.660 8.660 8.600 8.630 36,535 -0.07(-0.80%)
Aug 29, 2018 8.650 8.720 8.650 8.700 41,329 +0.04(+0.46%)
Aug 28, 2018 8.680 8.680 8.640 8.660 25,464 +0.01(+0.12%)
Aug 27, 2018 8.630 8.650 8.630 8.650 42,898 +0.02(+0.23%)
Aug 24, 2018 8.600 8.640 8.600 8.630 18,013 +0.03(+0.35%)
Aug 23, 2018 8.610 8.610 8.570 8.600 25,545 -0.01(-0.12%)
Aug 22, 2018 8.640 8.640 8.590 8.610 87,712 -0.02(-0.23%)
Aug 21, 2018 8.610 8.640 8.610 8.630 27,861 +0.03(+0.35%)
Aug 20, 2018 8.610 8.620 8.590 8.600 16,440 +0.00(+0.00%)
Aug 17, 2018 8.510 8.610 8.510 8.600 30,532 +0.06(+0.70%)
Aug 16, 2018 8.520 8.560 8.520 8.540 29,326 +0.05(+0.59%)
Aug 15, 2018 8.530 8.530 8.450 8.490 46,777 -0.03(-0.35%)
Aug 14, 2018 8.470 8.530 8.470 8.520 26,141 +0.00(+0.00%)
Aug 13, 2018 8.530 8.530 8.490 8.520 24,493 +0.04(+0.47%)
Aug 10, 2018 8.500 8.530 8.460 8.480 38,316 -0.06(-0.70%)
Aug 09, 2018 8.530 8.540 8.500 8.540 25,394 +0.00(+0.00%)
Aug 08, 2018 8.500 8.550 8.480 8.540 23,775 +0.03(+0.35%)
Aug 07, 2018 8.500 8.530 8.480 8.510 24,207 +0.02(+0.24%)
Aug 03, 2018 8.490 8.490 8.490 0 +0.03(+0.35%)
Aug 02, 2018 8.370 8.470 8.370 8.460 48,692 +0.01(+0.12%)
Aug 01, 2018 8.460 8.470 8.430 8.450 35,239 +0.04(+0.48%)
Jul 31, 2018 8.360 8.440 8.360 8.410 38,017 +0.06(+0.72%)
Jul 30, 2018 8.370 8.370 8.330 8.350 15,311 -0.05(-0.60%)
Jul 27, 2018 8.400 8.420 8.380 8.400 30,625 -0.03(-0.36%)
Jul 26, 2018 8.390 8.460 8.390 8.430 39,453 -0.01(-0.12%)
Jul 25, 2018 8.370 8.450 8.350 8.440 33,794 +0.07(+0.84%)
Jul 24, 2018 8.310 8.370 8.310 8.370 25,558 +0.07(+0.84%)
Jul 23, 2018 8.340 8.340 8.300 8.300 23,060 -0.03(-0.36%)
Jul 20, 2018 8.300 8.340 8.300 8.330 5,820 +0.00(+0.00%)
Jul 19, 2018 8.360 8.360 8.280 8.330 47,320 -0.02(-0.24%)
Jul 18, 2018 8.360 8.370 8.350 8.350 18,245 -0.02(-0.24%)
Jul 17, 2018 8.320 8.380 8.320 8.370 24,571 +0.05(+0.60%)
Jul 16, 2018 8.360 8.360 8.320 8.320 30,000 -0.07(-0.83%)
Jul 13, 2018 8.370 8.390 8.360 8.390 37,667 +0.02(+0.24%)
Jul 12, 2018 8.310 8.370 8.310 8.370 57,763 +0.10(+1.21%)
Jul 11, 2018 8.300 8.300 8.260 8.270 38,305 -0.04(-0.48%)
Jul 10, 2018 8.320 8.330 8.300 8.310 69,857 +0.03(+0.36%)
Jul 09, 2018 8.260 8.320 8.260 8.280 341,982 +0.02(+0.24%)
Jul 06, 2018 8.200 8.265 8.200 8.260 90,190 +0.08(+0.98%)
Jul 05, 2018 8.190 8.120 8.180 81,391 +0.04(+0.49%)
Jul 04, 2018 8.100 8.160 8.100 8.140 60,082 +0.04(+0.43%)
Jul 03, 2018 8.050 8.120 8.050 8.105 23,920 +0.05(+0.68%)
Jun 29, 2018 8.050 8.050 8.050 0 +0.04(+0.50%)
Jun 28, 2018 8.030 8.030 7.940 8.010 53,855 -0.04(-0.50%)
Jun 27, 2018 8.150 8.150 8.040 8.050 75,275 -0.06(-0.74%)
Jun 26, 2018 8.190 8.190 8.100 8.110 100,804 -0.05(-0.61%)
Jun 25, 2018 8.180 8.200 8.110 8.160 83,730 -0.02(-0.24%)
Jun 22, 2018 8.130 8.200 8.130 8.180 17,842 +0.05(+0.62%)
Jun 21, 2018 8.190 8.190 8.120 8.130 34,325 -0.06(-0.73%)
Jun 20, 2018 8.150 8.200 8.150 8.190 19,394 +0.03(+0.37%)
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.