Skip to main content
Harvest Brand Leaders Plus Income ETF (TSX: HBF)
Canada flag Canada · Delayed Price · Currency is CAD
10.29
-0.01 (-0.10%)
Jan 29, 2025, 3:59 PM EST

HBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202510.3010.3210.2810.2910.29-0.10%25,995
Jan 28, 202510.3410.3410.2710.3010.300.10%53,308
Jan 27, 202510.2210.2910.2210.2910.29-0.39%36,600
Jan 24, 202510.3410.3510.3210.3310.33-0.10%12,600
Jan 23, 202510.3010.3410.2810.3410.340.68%53,207
Jan 22, 202510.2810.2910.2610.2710.270.10%76,400
Jan 21, 202510.2210.2610.2210.2610.260.98%108,817
Jan 20, 202510.1610.2810.1610.1610.16-0.29%20,200
Jan 17, 202510.1510.2010.1510.1910.190.99%19,400
Jan 16, 202510.1310.1310.0710.0910.09-0.30%21,919
Jan 15, 202510.0910.1310.0910.1210.121.50%13,612
Jan 14, 202510.0510.059.949.979.970.20%39,825
Jan 13, 20259.909.969.899.959.950.51%16,500
Jan 10, 20259.9810.009.899.909.90-1.30%29,231
Jan 9, 202510.0010.069.9910.0310.03-3,400
Jan 8, 202510.0010.039.9910.0310.030.10%15,913
Jan 7, 202510.0810.1210.0210.0210.02-0.40%15,900
Jan 6, 202510.0810.1410.0510.0610.06-0.10%21,900
Jan 3, 202510.0510.0910.0510.0710.070.70%38,400
Jan 2, 202510.1110.129.9510.0010.00-0.30%23,304
Dec 31, 202410.1810.1810.0110.0310.03-1.08%12,600
Dec 30, 202410.1410.1410.0710.1410.07-0.59%15,700
Dec 27, 202410.1810.2410.1710.2010.13-0.39%25,900
Dec 24, 202410.1510.2410.1510.2410.170.99%6,300
Dec 23, 202410.0710.1410.0610.1410.070.30%5,322
Dec 20, 202410.0010.2010.0010.1110.050.40%22,201
Dec 19, 202410.0810.1110.0510.0710.010.20%14,239
Dec 18, 202410.2610.2810.0410.059.99-2.14%34,206
Dec 17, 202410.2810.2810.2310.2710.20-0.19%15,200
Dec 16, 202410.3310.3310.2910.2910.220.29%23,919
Dec 13, 202410.2210.2710.2210.2610.190.88%7,310
Dec 12, 202410.1710.1810.1610.1710.10-0.29%6,300
Dec 11, 202410.2010.2210.2010.2010.130.20%9,932
Dec 10, 202410.1610.1810.1610.1810.11-0.10%8,224
Dec 9, 202410.2210.2210.1810.1910.120.10%6,600
Dec 6, 202410.2110.2110.1810.1810.11-0.10%5,200
Dec 5, 202410.1710.2210.1710.1910.12-0.10%34,000
Dec 4, 202410.2010.2210.1910.2010.13-0.10%11,200
Dec 3, 202410.2410.2410.2010.2110.14-0.39%7,900
Dec 2, 202410.2310.2510.2210.2510.180.49%18,800
Nov 29, 202410.2310.2810.2010.2010.13-0.49%13,700
Nov 28, 202410.3010.3510.2510.2510.12-0.19%23,300
Nov 27, 202410.2910.3210.2610.2710.14-0.19%11,903
Nov 26, 202410.2410.2910.2410.2910.160.19%6,400
Nov 25, 202410.2210.2810.2210.2710.130.69%23,900
Nov 22, 202410.1510.2010.1510.2010.070.49%71,800
Nov 21, 202410.0710.1610.0710.1510.020.59%45,730
Nov 20, 202410.1110.1110.0410.099.96-28,100
Nov 19, 202410.0610.1310.0610.099.96-0.30%22,920
Nov 18, 202410.1310.1510.1210.129.990.50%6,940
Nov 15, 202410.0910.0910.0710.079.95-0.89%17,339
Nov 14, 202410.2110.2110.1510.1610.03-0.39%19,500
Nov 13, 202410.2010.2010.1610.2010.07-3,635
Nov 12, 202410.2310.2510.1610.2010.07-0.29%21,533
Nov 11, 202410.2710.2910.2310.2310.10-0.10%8,900
Nov 8, 202410.2510.2610.2410.2410.110.10%16,024
Nov 7, 202410.2210.2510.2210.2310.100.10%26,000
Nov 6, 202410.1510.2310.1510.2210.092.40%38,732
Nov 5, 20249.909.999.909.989.850.81%31,900
Nov 4, 20249.939.949.879.909.77-0.40%28,924
Nov 1, 20249.949.999.949.949.810.10%21,900
Oct 31, 202410.0210.029.939.939.80-1.39%16,616
Oct 30, 202410.1410.1410.0710.079.88-0.20%15,920
Oct 29, 202410.1210.1210.0710.099.90-0.30%11,808
Oct 28, 202410.1010.1210.1010.129.930.20%10,705
Oct 25, 202410.1510.1710.0810.109.91-0.20%10,638
Oct 24, 202410.1310.1310.1010.129.93-0.10%16,530
Oct 23, 202410.1710.1710.0910.139.94-0.59%11,913
Oct 22, 202410.1710.2110.1510.1910.00-0.10%11,801
Oct 21, 202410.2110.2610.2010.2010.01-0.39%8,731
Oct 18, 202410.2110.2610.2110.2410.040.20%13,300
Oct 17, 202410.2210.2510.2110.2210.02-18,633
Oct 16, 202410.1910.2310.1710.2210.020.69%6,743
Oct 15, 202410.1610.1910.1310.159.960.10%18,800
Oct 11, 202410.1110.1510.1110.149.950.70%6,327
Oct 10, 202410.0610.0710.0510.079.88-0.30%11,800
Oct 9, 20249.9910.119.9910.109.910.80%12,500
Oct 8, 202410.0110.029.9710.029.830.50%8,500
Oct 7, 202410.0510.059.979.979.78-0.80%13,416
Oct 4, 202410.0410.0610.0110.059.860.60%18,301
Oct 3, 202410.0210.029.989.999.80-0.40%16,300
Oct 2, 202410.0610.0610.0110.039.840.10%21,900
Oct 1, 202410.0910.099.9910.029.820.20%55,444
Sep 30, 20249.9910.039.9910.009.81-0.20%4,325
Sep 27, 202410.0810.0810.0210.029.83-0.60%8,723
Sep 26, 202410.1010.1110.0710.089.820.40%6,200
Sep 25, 202410.0910.0910.0310.049.78-0.40%15,800
Sep 24, 202410.0610.0910.0510.089.820.30%6,720
Sep 23, 202410.0510.0710.0510.059.79-8,621
Sep 20, 202410.0510.0510.0110.059.790.20%14,212
Sep 19, 202410.0810.0810.0010.039.781.01%15,238
Sep 18, 20249.9210.009.929.939.68-0.10%4,527
Sep 17, 20249.999.999.929.949.69-0.40%41,700
Sep 16, 20249.959.989.959.989.730.20%12,400
Sep 13, 20249.899.969.899.969.710.81%7,900
Sep 12, 20249.849.899.839.889.630.30%28,700
Sep 11, 20249.809.859.679.859.590.51%22,315
Sep 10, 20249.779.809.769.809.550.20%7,500
Sep 9, 20249.779.799.749.789.530.93%21,120
Sep 6, 20249.839.839.699.699.44-1.52%7,300