Toronto - Delayed Quote
CAD
Harvest Healthcare Leaders Income ETF (HHL.TO)
7.73
+0.04
(+0.52%)
At close: October 30 at 3:59:59 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.75
7.81
7.71
7.73
7.73
508,600
Oct 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
7.69
7.76
7.69
7.75
7.69
560,600
Oct 28, 2026
7.60
7.67
7.54
7.63
7.57
306,000
Oct 27, 2026
7.61
7.64
7.58
7.64
7.58
109,300
Oct 26, 2026
7.63
7.69
7.59
7.63
7.57
336,100
Oct 23, 2026
7.65
7.66
7.60
7.63
7.57
1,073,500
Oct 22, 2026
7.61
7.72
7.61
7.66
7.60
771,600
Oct 21, 2026
7.58
7.62
7.54
7.60
7.54
116,200
Oct 20, 2026
7.49
7.61
7.49
7.61
7.55
307,400
Oct 19, 2026
7.47
7.52
7.46
7.46
7.40
149,500
Oct 16, 2026
7.56
7.58
7.50
7.51
7.45
246,000
Oct 15, 2026
7.45
7.58
7.45
7.53
7.48
950,800
Oct 14, 2026
7.29
7.43
7.29
7.43
7.37
753,000
Oct 13, 2026
7.33
7.35
7.26
7.27
7.21
234,900
Oct 9, 2026
7.22
7.31
7.21
7.29
7.23
210,300
Oct 8, 2026
7.24
7.24
7.12
7.21
7.15
329,400
Oct 7, 2026
7.17
7.29
7.17
7.23
7.17
226,800
Oct 6, 2026
7.21
7.26
7.15
7.18
7.13
276,500
Oct 5, 2026
7.13
7.21
7.12
7.20
7.14
126,700
Oct 2, 2026
7.16
7.17
7.12
7.16
7.10
192,800
Oct 1, 2026
7.33
7.33
7.14
7.15
7.09
396,900
Sep 30, 2026
7.38
7.38
7.28
7.28
7.22
241,700
Sep 29, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.40
7.40
7.30
7.36
7.30
214,700
Sep 28, 2026
7.41
7.46
7.38
7.44
7.32
388,700
Sep 25, 2026
7.41
7.43
7.35
7.43
7.31
90,700
Sep 24, 2026
7.35
7.44
7.35
7.40
7.28
121,100
Sep 23, 2026
7.42
7.43
7.34
7.36
7.24
150,200
Sep 22, 2026
7.38
7.44
7.33
7.41
7.29
149,300
Sep 21, 2026
7.30
7.38
7.26
7.36
7.25
181,000
Sep 18, 2026
7.30
7.31
7.27
7.31
7.19
185,300
Sep 17, 2026
7.28
7.32
7.26
7.31
7.19
77,000
Sep 16, 2026
7.25
7.30
7.24
7.26
7.15
213,600
Sep 15, 2026
7.26
7.26
7.19
7.25
7.14
139,400
Sep 14, 2026
7.19
7.28
7.19
7.26
7.15
147,800
Sep 11, 2026
7.20
7.20
7.13
7.16
7.04
561,900
Sep 10, 2026
7.19
7.20
7.15
7.15
7.04
246,400
Sep 9, 2026
7.26
7.26
7.18
7.19
7.08
241,800
Sep 8, 2026
7.39
7.39
7.22
7.23
7.12
561,100
Sep 4, 2026
7.54
7.54
7.46
7.47
7.35
179,000
Sep 3, 2026
7.57
7.58
7.47
7.54
7.42
181,100
Sep 2, 2026
7.48
7.58
7.47
7.54
7.42
369,000
Sep 1, 2026
7.47
7.55
7.46
7.47
7.35
258,200
Aug 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
7.46
7.46
7.39
7.45
7.33
270,100
Aug 28, 2026
7.58
7.58
7.50
7.53
7.35
334,500
Aug 27, 2026
7.63
7.63
7.54
7.55
7.37
255,900
Aug 26, 2026
7.70
7.70
7.62
7.65
7.47
330,500
Aug 25, 2026
7.65
7.70
7.64
7.70
7.52
234,300
Aug 24, 2026
7.70
7.70
7.64
7.67
7.49
176,300
Aug 21, 2026
7.61
7.73
7.61
7.70
7.52
192,700
Aug 20, 2026
7.68
7.72
7.62
7.63
7.45
252,300
Aug 19, 2026
7.56
7.75
7.56
7.72
7.54
1,102,600
Aug 18, 2026
7.44
7.55
7.44
7.53
7.35
370,600
Aug 17, 2026
7.43
7.47
7.42
7.46
7.28
296,900
Aug 14, 2026
7.47
7.48
7.43
7.46
7.28
175,600
Aug 13, 2026
7.53
7.53
7.48
7.49
7.31
336,600
Aug 12, 2026
7.47
7.52
7.40
7.50
7.32
208,500
Aug 11, 2026
7.49
7.53
7.47
7.48
7.30
294,500
Aug 10, 2026
7.36
7.49
7.36
7.49
7.31
656,500
Aug 7, 2026
7.28
7.39
7.28
7.39
7.22
319,100
Aug 6, 2026
7.33
7.38
7.27
7.30
7.13
499,700
Aug 5, 2026
7.23
7.31
7.23
7.30
7.13
280,800
Aug 4, 2026
7.27
7.27
7.18
7.22
7.04
247,000
Jul 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
7.25
7.25
7.15
7.22
7.05
244,000
Jul 30, 2026
7.35
7.35
7.24
7.32
7.09
240,800
Jul 29, 2026
7.41
7.42
7.34
7.36
7.13
435,100
Jul 28, 2026
7.29
7.46
7.29
7.39
7.16
1,040,300
Jul 27, 2026
7.25
7.30
7.21
7.25
7.02
351,800
Jul 24, 2026
7.15
7.22
7.15
7.20
6.97
248,700
Jul 23, 2026
7.03
7.16
7.03
7.16
6.93
362,800
Jul 22, 2026
7.09
7.10
7.04
7.05
6.83
241,600
Jul 21, 2026
7.07
7.10
6.97
7.08
6.86
508,700
Jul 20, 2026
7.17
7.17
7.07
7.08
6.86
238,500
Jul 17, 2026
7.22
7.24
7.12
7.15
6.92
391,700
Jul 16, 2026
7.10
7.22
7.10
7.20
6.98
449,400
Jul 15, 2026
7.02
7.08
7.00
7.05
6.82
381,400
Jul 14, 2026
7.19
7.19
7.02
7.04
6.82
650,300
Jul 13, 2026
7.14
7.20
7.13
7.17
6.94
250,200
Jul 10, 2026
7.18
7.18
7.14
7.16
6.93
212,000
Jul 9, 2026
7.17
7.20
7.15
7.20
6.97
123,300
Jul 8, 2026
7.27
7.27
7.19
7.20
6.97
681,100
Jul 7, 2026
7.24
7.32
7.24
7.28
7.05
380,700
Jul 6, 2026
7.29
7.29
7.13
7.20
6.98
324,300
Jul 3, 2026
7.25
7.29
7.19
7.19
6.96
313,200
Jul 2, 2026
7.05
7.27
7.05
7.27
7.04
1,124,500
Jun 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
7.15
7.15
7.03
7.06
6.84
293,000
Jun 29, 2026
7.23
7.23
7.18
7.20
6.91
211,600
Jun 26, 2026
7.09
7.22
7.07
7.21
6.92
685,900
Jun 25, 2026
6.99
7.13
6.99
7.07
6.79
614,500
Jun 24, 2026
6.95
7.04
6.93
6.98
6.70
387,000
Jun 23, 2026
6.83
6.94
6.83
6.94
6.66
337,200
Jun 22, 2026
6.86
6.86
6.78
6.84
6.57
320,000
Jun 19, 2026
6.86
6.87
6.79
6.86
6.59
323,300
Jun 18, 2026
6.86
6.86
6.76
6.79
6.52
456,700
Jun 17, 2026
6.94
6.94
6.78
6.84
6.57
722,000
Jun 16, 2026
6.92
6.94
6.88
6.92
6.65
342,100
Jun 15, 2026
7.00
7.00
6.88
6.91
6.64
513,300
Jun 12, 2026
7.00
7.00
6.91
6.93
6.66
356,600
Jun 11, 2026
6.99
6.99
6.91
6.95
6.67
295,300
Jun 10, 2026
7.02
7.02
6.91
6.91
6.64
304,000
Jun 9, 2026
6.94
7.05
6.94
7.03
6.75
596,200
Jun 8, 2026
7.02
7.02
6.93
6.94
6.66
260,700
Jun 5, 2026
6.94
7.05
6.94
6.99
6.72
764,000
Jun 4, 2026
6.84
6.99
6.84
6.96
6.68
562,100
Jun 3, 2026
6.70
6.78
6.70
6.77
6.50
513,600
Jun 2, 2026
6.80
6.80
6.67
6.70
6.43
898,400
Jun 1, 2026
6.89
6.89
6.75
6.78
6.51
446,400
May 29, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
6.89
6.90
6.85
6.86
6.59
285,100
May 28, 2026
6.85
6.97
6.85
6.95
6.62
450,000
May 27, 2026
6.93
6.93
6.85
6.86
6.53
277,400
May 26, 2026
7.01
7.01
6.90
6.91
6.57
609,800
May 25, 2026
6.98
7.10
6.98
7.10
6.76
513,900
May 22, 2026
6.93
6.99
6.93
6.96
6.63
446,800
May 21, 2026
6.90
6.93
6.82
6.92
6.59
239,000
May 20, 2026
6.86
6.90
6.84
6.89
6.56
402,400
May 19, 2026
6.79
6.91
6.77
6.88
6.55
502,300
May 15, 2026
6.85
6.87
6.75
6.76
6.44
320,700
May 14, 2026
6.88
6.89
6.82
6.85
6.52
349,800
May 13, 2026
6.79
6.86
6.78
6.84
6.52
314,200
May 12, 2026
6.70
6.85
6.69
6.82
6.50
511,800
May 11, 2026
6.73
6.78
6.67
6.70
6.38
758,200
May 8, 2026
6.86
6.86
6.74
6.75
6.43
617,000
May 7, 2026
6.85
6.86
6.80
6.81
6.48
479,700
May 6, 2026
6.85
6.88
6.81
6.83
6.50
303,800
May 5, 2026
6.84
6.84
6.78
6.82
6.49
299,400
May 4, 2026
6.85
6.85
6.79
6.80
6.47
543,400
May 1, 2026
6.95
6.95
6.85
6.86
6.53
542,000
Apr 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
6.88
6.95
6.83
6.94
6.61
337,200
Apr 29, 2026
6.92
6.92
6.84
6.87
6.48
843,600
Apr 28, 2026
6.96
6.99
6.93
6.95
6.55
496,200
Apr 27, 2026
7.02
7.03
6.95
6.97
6.57
710,400
Apr 24, 2026
7.06
7.06
6.96
6.99
6.60
966,500
Apr 23, 2026
7.06
7.07
7.00
7.05
6.66
655,400
Apr 22, 2026
7.09
7.13
7.06
7.06
6.66
375,600
Apr 21, 2026
7.13
7.14
7.04
7.05
6.65
590,300
Apr 20, 2026
7.21
7.21
7.10
7.12
6.72
394,900
Apr 17, 2026
7.12
7.21
7.12
7.20
6.79
417,300
Apr 16, 2026
7.14
7.15
7.07
7.08
6.68
469,400
Apr 15, 2026
7.19
7.21
7.13
7.16
6.76
209,600
Apr 14, 2026
7.16
7.23
7.13
7.20
6.79
267,500
Apr 13, 2026
7.05
7.14
7.05
7.14
6.74
224,400
Apr 10, 2026
7.19
7.19
7.08
7.09
6.69
214,700
Apr 9, 2026
7.20
7.20
7.12
7.17
6.77
310,200
Apr 8, 2026
7.09
7.20
7.09
7.18
6.78
325,300
Apr 7, 2026
7.05
7.06
6.98
7.04
6.64
479,000
Apr 6, 2026
7.06
7.09
7.03
7.04
6.64
268,200
Apr 2, 2026
7.02
7.13
7.01
7.06
6.66
359,300
Apr 1, 2026
7.10
7.13
7.06
7.10
6.70
419,100
Mar 31, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.00
7.06
6.96
7.05
6.65
384,100
Mar 30, 2026
7.01
7.03
6.97
6.99
6.54
363,900
Mar 27, 2026
7.08
7.08
6.96
6.97
6.53
399,900
Mar 26, 2026
7.05
7.12
7.04
7.07
6.61
231,600
Mar 25, 2026
7.06
7.10
7.04
7.08
6.62
271,400
Mar 24, 2026
7.01
7.04
6.94
7.02
6.57
587,000
Mar 23, 2026
7.09
7.10
6.99
7.00
6.55
716,400
Mar 20, 2026
7.08
7.08
6.98
7.01
6.56
1,013,800
Mar 19, 2026
7.10
7.14
7.05
7.06
6.61
549,400
Mar 18, 2026
7.20
7.20
7.10
7.11
6.65
491,300
Mar 17, 2026
7.26
7.31
7.22
7.22
6.76
166,500
Mar 16, 2026
7.16
7.25
7.15
7.23
6.76
390,500
Mar 13, 2026
7.21
7.24
7.13
7.15
6.69
394,900
Mar 12, 2026
7.31
7.31
7.15
7.16
6.70
518,800
Mar 11, 2026
7.35
7.35
7.25
7.30
6.83
350,000
Mar 10, 2026
7.37
7.40
7.32
7.32
6.85
330,300
Mar 9, 2026
7.25
7.39
7.23
7.37
6.90
575,200
Mar 6, 2026
7.33
7.34
7.26
7.33
6.86
409,000
Mar 5, 2026
7.51
7.51
7.34
7.39
6.92
859,500
Mar 4, 2026
7.56
7.56
7.47
7.54
7.05
191,500
Mar 3, 2026
7.56
7.56
7.42
7.50
7.02
415,700
Mar 2, 2026
7.60
7.65
7.58
7.59
7.10
448,500
Feb 27, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
7.59
7.69
7.59
7.69
7.20
181,400
Feb 26, 2026
7.71
7.71
7.58
7.66
7.11
729,200
Feb 25, 2026
7.71
7.72
7.67
7.69
7.14
513,600
Feb 24, 2026
7.70
7.70
7.66
7.68
7.12
156,200
Feb 23, 2026
7.67
7.69
7.64
7.68
7.13
299,300
Feb 20, 2026
7.68
7.68
7.61
7.65
7.10
301,300
Feb 19, 2026
7.70
7.70
7.62
7.69
7.14
159,600
Feb 18, 2026
7.64
7.69
7.62
7.69
7.14
136,400
Feb 17, 2026
7.63
7.69
7.63
7.64
7.09
189,200
Feb 13, 2026
7.59
7.69
7.59
7.65
7.10
301,600
Feb 12, 2026
7.63
7.65
7.55
7.59
7.05
237,100
Feb 11, 2026
7.64
7.64
7.53
7.61
7.06
237,700
Feb 10, 2026
7.59
7.62
7.56
7.57
7.03
211,100
Feb 9, 2026
7.68
7.68
7.56
7.59
7.05
274,400
Feb 6, 2026
7.55
7.65
7.55
7.64
7.09
751,100
Feb 5, 2026
7.59
7.63
7.52
7.53
6.99
261,600
Feb 4, 2026
7.56
7.62
7.53
7.58
7.04
201,400
Feb 3, 2026
7.65
7.69
7.54
7.55
7.01
551,100
Feb 2, 2026
7.57
7.64
7.55
7.62
7.07
321,100
Jan 30, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
7.60
7.60
7.55
7.60
7.06
218,200
Jan 29, 2026
7.63
7.64
7.60
7.62
7.02
546,600
Jan 28, 2026
7.73
7.74
7.61
7.65
7.05
482,300
Jan 27, 2026
7.80
7.80
7.70
7.71
7.10
569,500
Jan 26, 2026
7.77
7.82
7.77
7.81
7.19
283,400
Jan 23, 2026
7.83
7.83
7.73
7.77
7.16
261,100
Jan 22, 2026
7.85
7.85
7.77
7.80
7.18
176,400
Jan 21, 2026
7.71
7.83
7.71
7.81
7.19
225,700
Jan 20, 2026
7.76
7.77
7.61
7.77
7.16
472,400
Jan 19, 2026
7.75
7.78
7.71
7.78
7.17
229,100
Jan 16, 2026
7.85
7.85
7.76
7.76
7.15
279,300
Jan 15, 2026
7.90
7.90
7.77
7.83
7.21
319,900
Jan 14, 2026
7.81
7.87
7.80
7.87
7.25
215,300
Jan 13, 2026
7.84
7.85
7.75
7.81
7.19
374,300
Jan 12, 2026
7.89
7.89
7.80
7.85
7.23
276,800
Jan 9, 2026
7.90
7.92
7.88
7.89
7.27
198,300
Jan 8, 2026
7.98
7.98
7.88
7.90
7.28
281,700
Jan 7, 2026
7.89
7.98
7.89
7.95
7.32
335,400
Jan 6, 2026
7.77
7.91
7.76
7.90
7.28
414,500
Jan 5, 2026
7.74
7.75
7.65
7.75
7.14
244,400
Jan 2, 2026
7.69
7.73
7.66
7.72
7.11
272,800
Dec 31, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
7.76
7.76
7.69
7.69
7.08
106,600
Dec 30, 2025
7.82
7.82
7.77
7.80
7.13
181,300
Dec 29, 2025
7.79
7.82
7.78
7.80
7.13
182,800
Dec 24, 2025
7.76
7.81
7.76
7.80
7.12
134,800
Dec 23, 2025
7.75
7.79
7.75
7.78
7.11
189,800
Dec 22, 2025
7.78
7.78
7.70
7.78
7.11
174,800
Dec 19, 2025
7.74
7.75
7.68
7.72
7.06
141,700
Dec 18, 2025
7.68
7.71
7.66
7.68
7.02
91,900
Dec 17, 2025
7.66
7.71
7.66
7.66
7.00
113,500
Dec 16, 2025
7.76
7.76
7.63
7.69
7.03
209,000
Dec 15, 2025
7.69
7.75
7.69
7.75
7.08
278,900
Dec 12, 2025
7.68
7.68
7.63
7.65
6.99
157,500
Dec 11, 2025
7.60
7.67
7.60
7.65
6.99
156,200
Dec 10, 2025
7.51
7.61
7.49
7.61
6.95
344,500
Dec 9, 2025
7.64
7.64
7.49
7.49
6.85
403,400
Dec 8, 2025
7.64
7.64
7.55
7.57
6.92
186,600
Dec 5, 2025
7.70
7.73
7.65
7.66
7.00
403,400
Dec 4, 2025
7.78
7.78
7.67
7.69
7.03
335,600
Dec 3, 2025
7.72
7.76
7.72
7.74
7.07
578,400
Dec 2, 2025
7.79
7.79
7.69
7.71
7.05
231,700
Dec 1, 2025
7.85
7.85
7.74
7.75
7.08
319,800
Nov 28, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
7.90
7.91
7.81
7.91
7.23
246,800
Nov 27, 2025
7.91
7.99
7.91
7.99
7.25
194,300
Nov 26, 2025
7.94
7.95
7.91
7.92
7.18
155,600
Nov 25, 2025
7.77
7.94
7.77
7.93
7.19
372,600
Nov 24, 2025
7.76
7.81
7.73
7.79
7.07
416,400
Nov 21, 2025
7.60
7.77
7.60
7.73
7.01
427,900
Nov 20, 2025
7.64
7.64
7.55
7.59
6.88
209,700
Nov 19, 2025
7.68
7.68
7.58
7.61
6.90
361,000
Nov 18, 2025
7.63
7.68
7.61
7.66
6.95
200,700
Nov 17, 2025
7.60
7.71
7.60
7.64
6.93
261,000
Nov 14, 2025
7.70
7.70
7.59
7.63
6.92
330,900
Nov 13, 2025
7.69
7.76
7.59
7.68
6.97
506,600
Nov 12, 2025
7.60
7.70
7.58
7.69
6.98
310,500
Nov 11, 2025
7.43
7.60
7.43
7.60
6.89
301,000
Nov 10, 2025
7.41
7.46
7.39
7.45
6.76
220,600
Nov 7, 2025
7.36
7.41
7.34
7.41
6.72
140,400
Nov 6, 2025
7.34
7.38
7.34
7.37
6.68
182,400
Nov 5, 2025
7.34
7.38
7.29
7.37
6.68
243,300
Nov 4, 2025
7.34
7.35
7.27
7.33
6.65
210,800
Nov 3, 2025
7.40
7.40
7.29
7.36
6.68
209,700
Oct 31, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
7.43
7.43
7.34
7.41
6.72
222,800
Oct 30, 2025
7.45
7.51
7.42
7.47
6.72
331,800
