Harvest Global REIT Leaders Income ETF (TSX: HGR )

6.650 +0.040 (+0.61%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 6.640 6.640 6.600 6.610 33,293 -0.06(-0.90%)
Sep 19, 2024 6.680 6.680 6.620 6.670 12,894 +0.02(+0.30%)
Sep 18, 2024 6.690 6.710 6.650 6.650 5,399 -0.04(-0.60%)
Sep 17, 2024 6.760 6.760 6.680 6.690 11,624 -0.06(-0.89%)
Sep 16, 2024 6.790 6.790 6.740 6.750 10,428 +0.02(+0.30%)
Sep 13, 2024 6.700 6.740 6.700 6.730 8,341 +0.06(+0.90%)
Sep 12, 2024 6.680 6.680 6.620 6.670 18,069 +0.01(+0.15%)
Sep 11, 2024 6.600 6.660 6.560 6.660 12,690 +0.00(+0.00%)
Sep 10, 2024 6.620 6.660 6.590 6.660 6,670 +0.08(+1.22%)
Sep 09, 2024 6.520 6.580 6.520 6.580 6,786 +0.04(+0.61%)
Sep 06, 2024 6.600 6.600 6.490 6.540 11,402 +0.00(+0.00%)
Sep 05, 2024 6.500 6.580 6.500 6.540 125,666 +0.00(+0.00%)
Sep 04, 2024 6.550 6.570 6.500 6.540 7,375 +0.00(+0.00%)
Sep 03, 2024 6.540 6.540 6.490 6.540 10,125 +0.02(+0.31%)
Aug 30, 2024 6.520 0 +0.02(+0.31%)
Aug 29, 2024 6.520 6.520 6.490 6.500 7,265 -0.05(-0.76%)
Aug 28, 2024 6.560 6.560 6.530 6.550 10,200 +0.00(+0.00%)
Aug 27, 2024 6.580 6.580 6.500 6.550 2,902 +0.01(+0.15%)
Aug 26, 2024 6.520 6.550 6.520 6.540 11,812 +0.02(+0.31%)
Aug 23, 2024 6.470 6.530 6.470 6.520 3,779 +0.10(+1.56%)
Aug 22, 2024 6.440 6.440 6.400 6.420 4,025 +0.00(+0.00%)
Aug 21, 2024 6.370 6.420 6.370 6.420 8,236 +0.05(+0.78%)
Aug 20, 2024 6.370 6.380 6.370 6.370 1,025 -0.02(-0.31%)
Aug 19, 2024 6.360 6.390 6.360 6.390 6,875 +0.03(+0.47%)
Aug 15, 2024 6.360 0 -0.02(-0.31%)
Aug 14, 2024 6.360 6.380 6.350 6.380 1,300 +0.05(+0.79%)
Aug 13, 2024 6.340 6.340 6.330 6.330 2,881 +0.04(+0.64%)
Aug 12, 2024 6.310 6.310 6.260 6.290 8,001 -0.04(-0.63%)
Aug 09, 2024 6.360 6.360 6.300 6.330 3,564 +0.03(+0.48%)
Aug 08, 2024 6.260 6.310 6.260 6.300 3,422 +0.02(+0.32%)
Aug 07, 2024 6.370 6.370 6.280 6.280 7,244 -0.04(-0.63%)
Aug 06, 2024 6.100 6.340 6.100 6.320 319,925 -0.06(-0.94%)
Aug 02, 2024 6.380 0 +0.06(+0.95%)
Aug 01, 2024 6.240 6.320 6.240 6.320 6,540 +0.12(+1.94%)
Jul 31, 2024 6.270 6.270 6.200 6.200 5,415 -0.09(-1.43%)
Jul 30, 2024 6.250 6.290 6.250 6.290 820 +0.05(+0.80%)
Jul 29, 2024 6.290 6.290 6.210 6.240 7,950 +0.03(+0.48%)
Jul 26, 2024 6.210 6.210 6.190 6.210 1,725 +0.09(+1.47%)
Jul 25, 2024 6.150 6.150 6.110 6.120 3,587 -0.04(-0.65%)
Jul 24, 2024 6.240 6.240 6.160 6.160 11,221 -0.08(-1.28%)
Jul 23, 2024 6.230 6.250 6.230 6.240 4,925 -0.02(-0.32%)
Jul 22, 2024 6.220 6.260 6.220 6.260 4,501 +0.04(+0.64%)
Jul 19, 2024 6.290 6.290 6.190 6.220 403 +0.00(+0.00%)
Jul 18, 2024 6.260 6.280 6.220 6.220 3,974 -0.02(-0.32%)
Jul 17, 2024 6.250 6.270 6.240 6.240 5,897 +0.02(+0.32%)
Jul 16, 2024 6.190 6.230 6.170 6.220 15,550 +0.06(+0.97%)
Jul 15, 2024 6.180 6.190 6.140 6.160 4,043 +0.01(+0.16%)
Jul 12, 2024 6.150 6.170 6.150 6.150 3,410 +0.01(+0.16%)
Jul 11, 2024 6.030 6.140 6.030 6.140 8,348 +0.16(+2.68%)
Jul 10, 2024 5.980 5.980 5.980 5.980 266 +0.01(+0.17%)
Jul 09, 2024 5.960 5.980 5.930 5.970 7,022 +0.01(+0.17%)
Jul 08, 2024 5.990 5.990 5.940 5.960 4,253 +0.01(+0.17%)
Jul 05, 2024 5.980 5.980 5.940 5.950 1,650 +0.00(+0.00%)
Jul 04, 2024 5.950 5.950 5.950 5.950 100 +0.12(+2.06%)
Jul 03, 2024 5.930 5.940 5.830 5.830 5,058 -0.09(-1.52%)
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.