Harvest Brand Leaders Plus Income ETF (TSX:HBF)
Canada
· Delayed Price · Currency is CAD 10.06
-0.01 (-0.10%)
Jul 4, 2025, 3:59 PM EDT
TSX:HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 10.10 | 10.13 | 10.07 | 10.07 | 10.07 | - | 11,800 |
| Jul 2, 2025 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 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 | 9.67 | 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 | 9.58 | - | 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 |