Manulife Smart Core Bond ETF (TSX:BSKT)
Canada · Delayed Price · Currency is CAD 8.70
+0.04 (0.46%)
Aug 1, 2025, 4:00 PM EDT
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.68 | 8.70 | 8.68 | 8.70 | - | 0.46% | 11,600 |
| Jul 31, 2025 | 8.65 | 8.66 | 8.64 | 8.66 | - | - | 19,000 |
| Jul 30, 2025 | 8.66 | 8.66 | 8.65 | 8.66 | - | -0.12% | 19,900 |
| Jul 29, 2025 | 8.65 | 8.67 | 8.65 | 8.67 | - | 0.46% | 6,600 |
| Jul 28, 2025 | 8.63 | 8.64 | 8.62 | 8.63 | - | -0.12% | 16,900 |
| Jul 25, 2025 | 8.58 | 8.64 | 8.58 | 8.64 | - | 0.35% | 3,500 |
| Jul 24, 2025 | 8.56 | 8.61 | 8.56 | 8.61 | - | - | 11,200 |
| Jul 23, 2025 | 8.63 | 8.63 | 8.61 | 8.61 | - | -0.35% | 15,800 |
| Jul 22, 2025 | 8.64 | 8.65 | 8.64 | 8.64 | - | 0.12% | 25,000 |
| Jul 21, 2025 | 8.61 | 8.64 | 8.61 | 8.63 | - | 0.47% | 29,000 |
| Jul 18, 2025 | 8.60 | 8.61 | 8.59 | 8.59 | - | - | 19,700 |
| Jul 17, 2025 | 8.60 | 8.60 | 8.59 | 8.59 | - | - | 24,100 |
| Jul 16, 2025 | 8.59 | 8.59 | 8.57 | 8.59 | - | - | 7,600 |
| Jul 15, 2025 | 8.59 | 8.59 | 8.56 | 8.59 | - | -0.35% | 19,700 |
| Jul 14, 2025 | 8.61 | 8.63 | 8.60 | 8.62 | - | -0.17% | 18,500 |
| Jul 11, 2025 | 8.64 | 8.65 | 8.63 | 8.64 | - | -0.52% | 13,700 |
| Jul 10, 2025 | 8.66 | 8.69 | 8.66 | 8.68 | - | -0.23% | 24,300 |
| Jul 9, 2025 | 8.66 | 8.70 | 8.66 | 8.70 | - | 0.35% | 14,800 |
| Jul 8, 2025 | 8.66 | 8.67 | 8.66 | 8.67 | - | -0.12% | 9,300 |
| Jul 7, 2025 | 8.67 | 8.68 | 8.67 | 8.68 | - | -0.23% | 5,300 |
| Jul 4, 2025 | 8.72 | 8.72 | 8.70 | 8.70 | - | 0.12% | 11,700 |
| Jul 3, 2025 | 8.67 | 8.69 | 8.67 | 8.69 | - | -0.11% | 16,400 |
| Jul 2, 2025 | 8.69 | 8.70 | 8.68 | 8.70 | - | -0.57% | 11,800 |
| Jun 30, 2025 | 8.71 | 8.75 | 8.71 | 8.75 | - | 0.11% | 7,600 |
| Jun 27, 2025 | 8.72 | 8.76 | 8.72 | 8.74 | - | 0.11% | 31,500 |
| Jun 26, 2025 | 8.71 | 8.74 | 8.71 | 8.73 | - | 0.29% | 29,100 |
| Jun 25, 2025 | 8.69 | 8.72 | 8.69 | 8.71 | - | -0.29% | 36,300 |
| Jun 24, 2025 | 8.71 | 8.75 | 8.71 | 8.73 | - | -0.11% | 20,500 |
| Jun 23, 2025 | 8.75 | 8.76 | 8.73 | 8.74 | - | 0.23% | 5,000 |
| Jun 20, 2025 | 8.69 | 8.72 | 8.69 | 8.72 | - | 0.23% | 17,600 |
| Jun 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | 0.06% | 13,500 |
| Jun 18, 2025 | 8.66 | 8.71 | 8.66 | 8.70 | - | 0.23% | 22,900 |
| Jun 17, 2025 | 8.68 | 8.68 | 8.66 | 8.68 | - | 0.12% | 19,800 |
| Jun 16, 2025 | 8.67 | 8.69 | 8.66 | 8.67 | - | -0.06% | 31,300 |
| Jun 13, 2025 | 8.66 | 8.68 | 8.65 | 8.67 | - | -0.34% | 35,300 |
| Jun 12, 2025 | 8.68 | 8.71 | 8.68 | 8.70 | - | - | 55,400 |
| Jun 11, 2025 | 8.67 | 8.70 | 8.67 | 8.70 | - | - | 67,000 |
| Jun 10, 2025 | 8.70 | 8.70 | 8.69 | 8.70 | - | 0.35% | 42,200 |
| Jun 9, 2025 | 8.65 | 8.69 | 8.65 | 8.67 | - | -0.34% | 57,100 |
| Jun 6, 2025 | 8.73 | 8.73 | 8.69 | 8.70 | - | -0.57% | 86,200 |
| Jun 5, 2025 | 8.74 | 8.75 | 8.73 | 8.75 | - | - | 23,600 |
| Jun 4, 2025 | 8.73 | 8.75 | 8.72 | 8.75 | - | 0.46% | 17,400 |
| Jun 3, 2025 | 8.74 | 8.74 | 8.71 | 8.71 | - | -0.46% | 30,400 |
| Jun 2, 2025 | 8.75 | 8.76 | 8.74 | 8.75 | - | -0.06% | 21,400 |
| May 30, 2025 | 8.74 | 8.76 | 8.73 | 8.76 | - | -0.06% | 17,100 |
| May 29, 2025 | 8.72 | 8.77 | 8.72 | 8.76 | - | 0.17% | 15,600 |
| May 28, 2025 | 8.72 | 8.75 | 8.71 | 8.75 | - | 0.06% | 21,900 |
| May 27, 2025 | 8.72 | 8.74 | 8.71 | 8.74 | - | 0.46% | 32,200 |
| May 26, 2025 | 8.67 | 8.71 | 8.67 | 8.70 | - | 0.35% | 13,300 |
| May 23, 2025 | 8.67 | 8.69 | 8.67 | 8.67 | - | - | 5,000 |