Harvest Brand Leaders Plus Income ETF (TSX:HBF)
Canada · Delayed Price · Currency is CAD 9.87
-0.21 (-2.08%)
Aug 1, 2025, 3:52 PM EDT
TSX:HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.95 | 9.95 | 9.84 | 9.87 | 9.87 | -2.08% | 24,606 |
| Jul 31, 2025 | 10.20 | 10.20 | 10.08 | 10.08 | 10.08 | -0.79% | 21,918 |
| Jul 30, 2025 | 10.18 | 10.23 | 10.15 | 10.16 | 10.09 | -0.29% | 8,225 |
| Jul 29, 2025 | 10.21 | 10.23 | 10.18 | 10.19 | 10.12 | - | 12,000 |
| Jul 28, 2025 | 10.21 | 10.21 | 10.17 | 10.19 | 10.12 | -0.39% | 7,326 |
| Jul 25, 2025 | 10.21 | 10.23 | 10.19 | 10.23 | 10.16 | 0.39% | 22,600 |
| Jul 24, 2025 | 10.20 | 10.22 | 10.19 | 10.19 | 10.12 | 0.10% | 30,132 |
| Jul 23, 2025 | 10.16 | 10.18 | 10.14 | 10.18 | 10.11 | 0.69% | 12,940 |
| Jul 22, 2025 | 10.07 | 10.11 | 10.07 | 10.11 | 10.05 | 0.30% | 29,700 |
| Jul 21, 2025 | 10.05 | 10.13 | 10.05 | 10.08 | 10.02 | 0.20% | 21,706 |
| Jul 18, 2025 | 10.07 | 10.08 | 10.05 | 10.06 | 9.99 | -0.40% | 5,400 |
| Jul 17, 2025 | 9.99 | 10.10 | 9.99 | 10.10 | 10.04 | 1.10% | 8,700 |
| Jul 16, 2025 | 9.97 | 9.99 | 9.90 | 9.99 | 9.92 | 0.40% | 12,703 |
| Jul 15, 2025 | 10.01 | 10.01 | 9.93 | 9.95 | 9.89 | -0.40% | 14,900 |
| Jul 14, 2025 | 9.93 | 10.00 | 9.93 | 9.99 | 9.93 | - | 23,342 |
| Jul 11, 2025 | 10.01 | 10.01 | 9.98 | 9.99 | 9.93 | -0.60% | 17,400 |
| Jul 10, 2025 | 10.08 | 10.08 | 10.02 | 10.05 | 9.98 | 0.20% | 17,438 |
| Jul 9, 2025 | 10.08 | 10.08 | 10.01 | 10.03 | 9.97 | -0.10% | 9,741 |
| Jul 8, 2025 | 10.07 | 10.07 | 10.02 | 10.04 | 9.98 | 0.10% | 3,600 |
| Jul 7, 2025 | 10.14 | 10.14 | 10.02 | 10.03 | 9.97 | -0.30% | 16,842 |
| Jul 4, 2025 | 10.12 | 10.12 | 10.05 | 10.06 | 10.00 | -0.10% | 15,500 |
| Jul 3, 2025 | 10.10 | 10.13 | 10.07 | 10.07 | 10.01 | - | 11,800 |
| Jul 2, 2025 | 10.00 | 10.07 | 10.00 | 10.07 | 10.01 | 1.10% | 36,400 |
| Jun 30, 2025 | 9.95 | 9.97 | 9.94 | 9.96 | 9.96 | 0.10% | 11,330 |
| Jun 27, 2025 | 9.95 | 9.96 | 9.91 | 9.95 | 9.89 | 0.40% | 38,300 |
| Jun 26, 2025 | 9.84 | 9.91 | 9.84 | 9.91 | 9.85 | 0.71% | 39,800 |
| Jun 25, 2025 | 9.91 | 9.91 | 9.84 | 9.84 | 9.78 | -0.40% | 9,900 |
| Jun 24, 2025 | 9.80 | 9.90 | 9.80 | 9.88 | 9.81 | 1.13% | 16,800 |
| Jun 23, 2025 | 9.65 | 9.77 | 9.65 | 9.77 | 9.71 | 0.93% | 12,300 |
| Jun 20, 2025 | 9.78 | 9.78 | 9.67 | 9.68 | 9.62 | -0.10% | 15,239 |
| Jun 19, 2025 | 9.70 | 9.70 | 9.67 | 9.69 | 9.63 | -0.41% | 7,701 |
| Jun 18, 2025 | 9.74 | 9.78 | 9.72 | 9.73 | 9.67 | - | 4,700 |
| Jun 17, 2025 | 9.80 | 9.80 | 9.72 | 9.73 | 9.67 | -0.41% | 12,900 |
| Jun 16, 2025 | 9.76 | 9.82 | 9.76 | 9.77 | 9.71 | 0.31% | 13,700 |
| Jun 13, 2025 | 9.77 | 9.81 | 9.74 | 9.74 | 9.68 | -0.81% | 24,100 |
| Jun 12, 2025 | 9.71 | 9.82 | 9.71 | 9.82 | 9.76 | 0.72% | 12,600 |
| Jun 11, 2025 | 9.77 | 9.78 | 9.74 | 9.75 | 9.69 | -0.10% | 18,100 |
| Jun 10, 2025 | 9.73 | 9.76 | 9.73 | 9.76 | 9.70 | 0.21% | 6,910 |
| Jun 9, 2025 | 9.73 | 9.74 | 9.73 | 9.74 | 9.68 | - | 2,100 |
| Jun 6, 2025 | 9.71 | 9.75 | 9.70 | 9.74 | 9.68 | 0.93% | 11,500 |
| Jun 5, 2025 | 9.74 | 9.74 | 9.64 | 9.65 | 9.59 | -0.52% | 22,400 |
| Jun 4, 2025 | 9.68 | 9.72 | 9.68 | 9.70 | 9.64 | 0.21% | 6,337 |
| Jun 3, 2025 | 9.63 | 9.69 | 9.63 | 9.68 | 9.62 | 0.31% | 10,403 |
| Jun 2, 2025 | 9.59 | 9.65 | 9.59 | 9.65 | 9.59 | - | 17,104 |
| May 30, 2025 | 9.62 | 9.65 | 9.55 | 9.65 | 9.59 | - | 15,000 |
| May 29, 2025 | 9.69 | 9.69 | 9.63 | 9.65 | 9.53 | -0.10% | 15,541 |
| May 28, 2025 | 9.68 | 9.68 | 9.63 | 9.66 | 9.54 | 0.10% | 11,100 |
| May 27, 2025 | 9.61 | 9.65 | 9.58 | 9.65 | 9.53 | 0.52% | 45,201 |
| May 26, 2025 | 9.51 | 9.60 | 9.51 | 9.60 | 9.48 | 0.73% | 8,400 |
| May 23, 2025 | 9.46 | 9.54 | 9.46 | 9.53 | 9.41 | -0.52% | 20,236 |