Harvest Brand Leaders Plus Income ETF (TSX:HBF)
Canada
· Delayed Price · Currency is CAD 9.72
+0.04 (0.36%)
Jun 4, 2025, 10:59 AM EDT
TSX:HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 9.63 | 9.69 | 9.63 | 9.68 | 9.68 | 0.31% | 10,403 |
| Jun 2, 2025 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | - | 17,104 |
| May 30, 2025 | 9.62 | 9.65 | 9.55 | 9.65 | 9.65 | - | 15,000 |
| May 29, 2025 | 9.69 | 9.69 | 9.63 | 9.65 | 9.59 | -0.10% | 15,541 |
| May 28, 2025 | 9.68 | 9.68 | 9.63 | 9.66 | 9.60 | 0.10% | 11,100 |
| May 27, 2025 | 9.61 | 9.65 | 9.58 | 9.65 | 9.59 | 0.52% | 45,201 |
| May 26, 2025 | 9.51 | 9.60 | 9.51 | 9.60 | 9.53 | 0.73% | 8,400 |
| May 23, 2025 | 9.46 | 9.54 | 9.46 | 9.53 | 9.46 | -0.52% | 20,236 |
| May 22, 2025 | 9.53 | 9.60 | 9.53 | 9.58 | 9.52 | 0.10% | 17,030 |
| May 21, 2025 | 9.60 | 9.68 | 9.57 | 9.57 | 9.51 | -0.93% | 24,615 |
| May 20, 2025 | 9.65 | 9.71 | 9.65 | 9.66 | 9.59 | -0.21% | 9,900 |
| May 16, 2025 | 9.63 | 9.69 | 9.62 | 9.68 | 9.61 | 0.52% | 14,300 |
| May 15, 2025 | 9.55 | 9.63 | 9.55 | 9.63 | 9.56 | 0.31% | 11,219 |
| May 14, 2025 | 9.61 | 9.61 | 9.57 | 9.60 | 9.53 | -0.10% | 9,911 |
| May 13, 2025 | 9.56 | 9.61 | 9.56 | 9.61 | 9.55 | 0.10% | 23,910 |
| May 12, 2025 | 9.68 | 9.68 | 9.55 | 9.60 | 9.53 | 1.80% | 17,000 |
| May 9, 2025 | 9.45 | 9.45 | 9.40 | 9.43 | 9.37 | -0.21% | 22,900 |
| May 8, 2025 | 9.48 | 9.51 | 9.41 | 9.45 | 9.39 | 0.43% | 18,500 |
| May 7, 2025 | 9.42 | 9.42 | 9.37 | 9.41 | 9.35 | -0.21% | 6,912 |
| May 6, 2025 | 9.40 | 9.45 | 9.40 | 9.43 | 9.37 | -0.63% | 5,605 |
| May 5, 2025 | 9.47 | 9.50 | 9.47 | 9.49 | 9.42 | - | 8,128 |
| May 2, 2025 | 9.42 | 9.50 | 9.42 | 9.49 | 9.43 | 0.96% | 33,208 |
| May 1, 2025 | 9.37 | 9.43 | 9.37 | 9.40 | 9.34 | 0.53% | 8,925 |
| Apr 30, 2025 | 9.27 | 9.35 | 9.18 | 9.35 | 9.35 | -0.21% | 24,000 |
| Apr 29, 2025 | 9.30 | 9.37 | 9.30 | 9.37 | 9.31 | 0.32% | 11,332 |
| Apr 28, 2025 | 9.33 | 9.34 | 9.27 | 9.34 | 9.28 | 0.43% | 14,600 |
| Apr 25, 2025 | 9.32 | 9.32 | 9.27 | 9.30 | 9.24 | 0.11% | 14,404 |
| Apr 24, 2025 | 9.26 | 9.30 | 9.23 | 9.29 | 9.23 | 0.54% | 16,827 |
| Apr 23, 2025 | 9.33 | 9.35 | 9.23 | 9.24 | 9.18 | 1.43% | 43,300 |
| Apr 22, 2025 | 9.05 | 9.17 | 9.05 | 9.11 | 9.05 | 1.11% | 15,800 |
| Apr 21, 2025 | 9.05 | 9.05 | 8.95 | 9.01 | 8.94 | -2.07% | 35,600 |
| Apr 17, 2025 | 9.19 | 9.25 | 9.15 | 9.20 | 9.14 | -0.33% | 35,500 |
| Apr 16, 2025 | 9.34 | 9.34 | 9.18 | 9.23 | 9.16 | -1.49% | 34,800 |
| Apr 15, 2025 | 9.39 | 9.43 | 9.36 | 9.37 | 9.31 | -0.32% | 14,019 |
| Apr 14, 2025 | 9.38 | 9.44 | 9.35 | 9.40 | 9.33 | 0.86% | 42,400 |
| Apr 11, 2025 | 9.06 | 9.34 | 9.06 | 9.32 | 9.26 | 1.41% | 13,700 |
| Apr 10, 2025 | 9.17 | 9.25 | 9.00 | 9.19 | 9.13 | -2.34% | 39,010 |
| Apr 9, 2025 | 8.71 | 9.45 | 8.71 | 9.41 | 9.34 | 7.67% | 89,800 |
| Apr 8, 2025 | 9.12 | 9.16 | 8.68 | 8.74 | 8.68 | -1.91% | 35,608 |
| Apr 7, 2025 | 8.69 | 8.99 | 8.57 | 8.91 | 8.85 | -0.22% | 52,525 |
| Apr 4, 2025 | 9.08 | 9.17 | 8.89 | 8.93 | 8.87 | -5.10% | 84,520 |
| Apr 3, 2025 | 9.39 | 9.53 | 9.39 | 9.41 | 9.34 | -3.29% | 70,700 |
| Apr 2, 2025 | 9.60 | 9.75 | 9.60 | 9.73 | 9.66 | 0.41% | 27,400 |
| Apr 1, 2025 | 9.66 | 9.71 | 9.64 | 9.69 | 9.62 | - | 20,009 |
| Mar 31, 2025 | 9.54 | 9.69 | 9.54 | 9.69 | 9.62 | 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 |