Harvest Brand Leaders Plus Income ETF (TSX:HBF)
Canada · Delayed Price · Currency is CAD 10.53
+0.01 (0.10%)
Oct 2, 2025, 2:14 PM EDT
TSX:HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10.53 | 10.53 | 10.49 | 10.53 | 10.51 | 0.10% | 11,789 |
| Oct 1, 2025 | 10.46 | 10.52 | 10.46 | 10.52 | 10.52 | - | 23,931 |
| Sep 30, 2025 | 10.49 | 10.52 | 10.46 | 10.52 | 10.52 | 0.10% | 19,109 |
| Sep 29, 2025 | 10.52 | 10.53 | 10.49 | 10.51 | 10.51 | -0.47% | 14,328 |
| Sep 26, 2025 | 10.53 | 10.59 | 10.53 | 10.56 | 10.50 | 0.28% | 15,300 |
| Sep 25, 2025 | 10.56 | 10.56 | 10.51 | 10.53 | 10.47 | -0.47% | 25,200 |
| Sep 24, 2025 | 10.62 | 10.62 | 10.58 | 10.58 | 10.51 | -0.38% | 11,130 |
| Sep 23, 2025 | 10.62 | 10.67 | 10.58 | 10.62 | 10.55 | -0.56% | 8,100 |
| Sep 22, 2025 | 10.57 | 10.68 | 10.57 | 10.68 | 10.61 | 0.56% | 20,019 |
| Sep 19, 2025 | 10.59 | 10.62 | 10.58 | 10.62 | 10.55 | 0.38% | 12,000 |
| Sep 18, 2025 | 10.65 | 10.65 | 10.58 | 10.58 | 10.51 | -0.19% | 9,800 |
| Sep 17, 2025 | 10.60 | 10.61 | 10.57 | 10.60 | 10.53 | 0.28% | 10,300 |
| Sep 16, 2025 | 10.57 | 10.59 | 10.56 | 10.57 | 10.50 | - | 7,600 |
| Sep 15, 2025 | 10.52 | 10.58 | 10.52 | 10.57 | 10.50 | 0.28% | 11,222 |
| Sep 12, 2025 | 10.55 | 10.56 | 10.52 | 10.54 | 10.47 | -0.19% | 22,710 |
| Sep 11, 2025 | 10.55 | 10.60 | 10.55 | 10.56 | 10.50 | 0.09% | 17,900 |
| Sep 10, 2025 | 10.52 | 10.57 | 10.52 | 10.55 | 10.48 | 1.25% | 10,800 |
| Sep 9, 2025 | 10.36 | 10.43 | 10.36 | 10.42 | 10.36 | 0.87% | 28,925 |
| Sep 8, 2025 | 10.36 | 10.36 | 10.32 | 10.33 | 10.27 | 0.19% | 12,900 |
| Sep 5, 2025 | 10.35 | 10.37 | 10.27 | 10.31 | 10.24 | 0.10% | 9,500 |
| Sep 4, 2025 | 10.27 | 10.31 | 10.25 | 10.30 | 10.24 | 0.88% | 17,046 |
| Sep 3, 2025 | 10.19 | 10.22 | 10.18 | 10.21 | 10.15 | 0.29% | 3,100 |
| Sep 2, 2025 | 10.11 | 10.18 | 10.11 | 10.18 | 10.11 | -0.39% | 31,100 |
| Aug 29, 2025 | 10.25 | 10.25 | 10.20 | 10.22 | 10.16 | -0.97% | 16,300 |
| Aug 28, 2025 | 10.26 | 10.32 | 10.26 | 10.32 | 10.20 | 0.39% | 10,211 |
| Aug 27, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.16 | 0.49% | 10,800 |
| Aug 26, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.11 | -0.10% | 5,647 |
| Aug 25, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | 10.12 | -0.10% | 4,700 |
| Aug 22, 2025 | 10.15 | 10.28 | 10.15 | 10.25 | 10.13 | 1.08% | 19,744 |
| Aug 21, 2025 | 10.12 | 10.15 | 10.12 | 10.14 | 10.02 | -0.49% | 29,400 |
| Aug 20, 2025 | 10.23 | 10.23 | 10.15 | 10.19 | 10.07 | 0.10% | 28,225 |
| Aug 19, 2025 | 10.23 | 10.23 | 10.17 | 10.18 | 10.06 | -0.49% | 10,100 |
| Aug 18, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.11 | 0.20% | 7,621 |
| Aug 15, 2025 | 10.23 | 10.25 | 10.21 | 10.21 | 10.09 | 0.10% | 31,600 |
| Aug 14, 2025 | 10.19 | 10.20 | 10.17 | 10.20 | 10.08 | 0.39% | 31,606 |
| Aug 13, 2025 | 10.18 | 10.21 | 10.16 | 10.16 | 10.04 | 0.10% | 28,800 |
| Aug 12, 2025 | 10.06 | 10.16 | 10.06 | 10.15 | 10.03 | 0.79% | 35,241 |
| Aug 11, 2025 | 10.05 | 10.10 | 10.05 | 10.07 | 9.95 | -0.10% | 15,200 |
| Aug 8, 2025 | 10.09 | 10.09 | 10.07 | 10.08 | 9.96 | 0.80% | 7,435 |
| Aug 7, 2025 | 10.09 | 10.09 | 9.97 | 10.00 | 9.88 | -0.40% | 22,644 |
| Aug 6, 2025 | 10.01 | 10.05 | 9.97 | 10.04 | 9.92 | 0.80% | 11,400 |
| Aug 5, 2025 | 9.95 | 10.00 | 9.92 | 9.96 | 9.84 | 0.91% | 20,500 |
| Aug 1, 2025 | 9.95 | 9.95 | 9.84 | 9.87 | 9.76 | -2.08% | 24,606 |
| Jul 31, 2025 | 10.20 | 10.20 | 10.08 | 10.08 | 9.96 | -0.79% | 21,918 |
| Jul 30, 2025 | 10.18 | 10.23 | 10.15 | 10.16 | 9.98 | -0.29% | 8,225 |
| Jul 29, 2025 | 10.21 | 10.23 | 10.18 | 10.19 | 10.01 | - | 12,000 |
| Jul 28, 2025 | 10.21 | 10.21 | 10.17 | 10.19 | 10.01 | -0.39% | 7,326 |
| Jul 25, 2025 | 10.21 | 10.23 | 10.19 | 10.23 | 10.05 | 0.39% | 22,600 |
| Jul 24, 2025 | 10.20 | 10.22 | 10.19 | 10.19 | 10.01 | 0.10% | 30,132 |
| Jul 23, 2025 | 10.16 | 10.18 | 10.14 | 10.18 | 10.00 | 0.69% | 12,940 |