Harvest Brand Leaders Plus Income ETF (TSX:HBF)
Canada · Delayed Price · Currency is CAD 10.22
-0.04 (-0.34%)
Aug 29, 2025, 3:57 PM EDT
TSX:HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -1.16% | 2,586 |
| Aug 28, 2025 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 0.39% | 10,211 |
| Aug 27, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 0.49% | 10,800 |
| Aug 26, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% | 5,647 |
| Aug 25, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | -0.10% | 4,700 |
| Aug 22, 2025 | 10.15 | 10.28 | 10.15 | 10.25 | 10.25 | 1.08% | 19,744 |
| Aug 21, 2025 | 10.12 | 10.15 | 10.12 | 10.14 | 10.14 | -0.49% | 29,400 |
| Aug 20, 2025 | 10.23 | 10.23 | 10.15 | 10.19 | 10.19 | 0.10% | 28,225 |
| Aug 19, 2025 | 10.23 | 10.23 | 10.17 | 10.18 | 10.18 | -0.49% | 10,100 |
| Aug 18, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 10.23 | 0.20% | 7,621 |
| Aug 15, 2025 | 10.23 | 10.25 | 10.21 | 10.21 | 10.21 | 0.10% | 31,600 |
| Aug 14, 2025 | 10.19 | 10.20 | 10.17 | 10.20 | 10.20 | 0.39% | 31,606 |
| Aug 13, 2025 | 10.18 | 10.21 | 10.16 | 10.16 | 10.16 | 0.10% | 28,800 |
| Aug 12, 2025 | 10.06 | 10.16 | 10.06 | 10.15 | 10.15 | 0.79% | 35,241 |
| Aug 11, 2025 | 10.05 | 10.10 | 10.05 | 10.07 | 10.07 | -0.10% | 15,200 |
| Aug 8, 2025 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | 0.80% | 7,435 |
| Aug 7, 2025 | 10.09 | 10.09 | 9.97 | 10.00 | 10.00 | -0.40% | 22,644 |
| Aug 6, 2025 | 10.01 | 10.05 | 9.97 | 10.04 | 10.04 | 0.80% | 11,400 |
| Aug 5, 2025 | 9.95 | 10.00 | 9.92 | 9.96 | 9.96 | 0.91% | 20,500 |
| 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 |