Harvest Brand Leaders Plus Income ETF (TSX:HBF)
Canada
· Delayed Price · Currency is CAD 9.20
-0.03 (-0.27%)
Apr 17, 2025, 3:59 PM EDT
TSX:HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.19 | 9.25 | 9.15 | 9.20 | 9.20 | -0.33% | 35,500 |
| Apr 16, 2025 | 9.34 | 9.34 | 9.18 | 9.23 | 9.23 | -1.49% | 34,800 |
| Apr 15, 2025 | 9.39 | 9.43 | 9.36 | 9.37 | 9.37 | -0.32% | 14,019 |
| Apr 14, 2025 | 9.38 | 9.44 | 9.35 | 9.40 | 9.40 | 0.86% | 42,400 |
| Apr 11, 2025 | 9.06 | 9.34 | 9.06 | 9.32 | 9.32 | 1.41% | 13,700 |
| Apr 10, 2025 | 9.17 | 9.25 | 9.00 | 9.19 | 9.19 | -2.34% | 39,010 |
| Apr 9, 2025 | 8.71 | 9.45 | 8.71 | 9.41 | 9.41 | 7.67% | 89,800 |
| Apr 8, 2025 | 9.12 | 9.16 | 8.68 | 8.74 | 8.74 | -1.91% | 35,608 |
| Apr 7, 2025 | 8.69 | 8.99 | 8.57 | 8.91 | 8.91 | -0.22% | 52,525 |
| Apr 4, 2025 | 9.08 | 9.17 | 8.89 | 8.93 | 8.93 | -5.10% | 84,520 |
| Apr 3, 2025 | 9.39 | 9.53 | 9.39 | 9.41 | 9.41 | -3.29% | 70,700 |
| Apr 2, 2025 | 9.60 | 9.75 | 9.60 | 9.73 | 9.73 | 0.41% | 27,400 |
| Apr 1, 2025 | 9.66 | 9.71 | 9.64 | 9.69 | 9.69 | - | 20,009 |
| Mar 31, 2025 | 9.54 | 9.69 | 9.54 | 9.69 | 9.69 | 0.31% | 27,305 |
| Mar 28, 2025 | 9.74 | 9.74 | 9.64 | 9.66 | 9.59 | -1.43% | 11,140 |
| Mar 27, 2025 | 9.82 | 9.82 | 9.80 | 9.80 | 9.73 | -0.41% | 14,400 |
| Mar 26, 2025 | 9.82 | 9.88 | 9.82 | 9.84 | 9.77 | - | 14,231 |
| Mar 25, 2025 | 9.82 | 9.85 | 9.82 | 9.84 | 9.77 | 0.20% | 28,300 |
| Mar 24, 2025 | 9.75 | 9.84 | 9.75 | 9.82 | 9.75 | 0.92% | 36,500 |
| Mar 21, 2025 | 9.70 | 9.73 | 9.65 | 9.73 | 9.66 | 0.10% | 3,744 |
| Mar 20, 2025 | 9.69 | 9.79 | 9.69 | 9.72 | 9.65 | -1.02% | 24,429 |
| Mar 19, 2025 | 9.69 | 9.82 | 9.69 | 9.82 | 9.75 | 1.34% | 46,011 |
| Mar 18, 2025 | 9.71 | 9.71 | 9.66 | 9.69 | 9.62 | -0.62% | 18,400 |
| Mar 17, 2025 | 9.64 | 9.77 | 9.64 | 9.75 | 9.68 | 1.25% | 23,019 |
| Mar 14, 2025 | 9.55 | 9.64 | 9.55 | 9.63 | 9.57 | 1.26% | 9,019 |
| Mar 13, 2025 | 9.60 | 9.62 | 9.50 | 9.51 | 9.45 | -0.94% | 17,018 |
| Mar 12, 2025 | 9.65 | 9.66 | 9.54 | 9.60 | 9.54 | -0.52% | 35,935 |
| Mar 11, 2025 | 9.72 | 9.72 | 9.60 | 9.65 | 9.59 | -0.72% | 26,100 |
| Mar 10, 2025 | 9.92 | 9.92 | 9.72 | 9.72 | 9.65 | -3.09% | 35,200 |
| Mar 7, 2025 | 9.91 | 10.03 | 9.91 | 10.03 | 9.96 | 1.01% | 16,503 |
| Mar 6, 2025 | 9.96 | 9.99 | 9.89 | 9.93 | 9.86 | -0.70% | 31,800 |
| Mar 5, 2025 | 9.90 | 10.04 | 9.90 | 10.00 | 9.93 | 0.70% | 40,337 |
| Mar 4, 2025 | 9.99 | 10.03 | 9.92 | 9.93 | 9.86 | -1.10% | 31,238 |
| Mar 3, 2025 | 10.15 | 10.19 | 9.99 | 10.04 | 9.97 | -0.59% | 12,731 |
| Feb 28, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.03 | -0.39% | 17,736 |
| Feb 27, 2025 | 10.25 | 10.25 | 10.13 | 10.14 | 10.01 | -0.49% | 65,800 |
| Feb 26, 2025 | 10.25 | 10.25 | 10.15 | 10.19 | 10.05 | -0.39% | 21,213 |
| Feb 25, 2025 | 10.21 | 10.25 | 10.18 | 10.23 | 10.10 | - | 174,000 |
| Feb 24, 2025 | 10.29 | 10.29 | 10.23 | 10.23 | 10.09 | -0.29% | 31,749 |
| Feb 21, 2025 | 10.31 | 10.33 | 10.26 | 10.26 | 10.13 | -1.25% | 93,900 |
| Feb 20, 2025 | 10.44 | 10.44 | 10.35 | 10.39 | 10.25 | -0.57% | 12,100 |
| Feb 19, 2025 | 10.40 | 10.45 | 10.39 | 10.45 | 10.31 | 0.67% | 15,200 |
| Feb 18, 2025 | 10.38 | 10.38 | 10.36 | 10.38 | 10.24 | - | 4,125 |
| Feb 14, 2025 | 10.43 | 10.43 | 10.38 | 10.38 | 10.24 | -0.29% | 11,000 |
| Feb 13, 2025 | 10.37 | 10.41 | 10.35 | 10.41 | 10.27 | 0.68% | 42,004 |
| Feb 12, 2025 | 10.31 | 10.35 | 10.29 | 10.34 | 10.20 | -0.29% | 23,800 |
| Feb 11, 2025 | 10.31 | 10.37 | 10.29 | 10.37 | 10.23 | 0.68% | 28,100 |
| Feb 10, 2025 | 10.33 | 10.33 | 10.27 | 10.30 | 10.16 | 0.39% | 21,314 |
| Feb 7, 2025 | 10.34 | 10.34 | 10.25 | 10.26 | 10.12 | -0.77% | 35,116 |
| Feb 6, 2025 | 10.36 | 10.36 | 10.29 | 10.34 | 10.20 | 0.29% | 18,011 |