Harvest Brand Leaders Enhanced Income ETF (TSX:HBFE)
Canada
· Delayed Price · Currency is CAD 10.30
0.00 (0.00%)
Inactive · Last trade price
on Jun 24, 2024
TSX:HBFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jun 24, 2024 | 10.25 | 10.38 | 10.03 | 10.30 | 10.30 | 0.98% | 6,698 |
| Jun 21, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 20, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2,000 |
| Jun 19, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% | 200 |
| Jun 18, 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% | 100 |
| Jun 17, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jun 14, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jun 13, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | - |
| Jun 12, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% | 1,090 |
| Jun 11, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Jun 10, 2024 | 10.26 | 10.26 | 10.20 | 10.21 | 10.21 | -0.20% | 4,320 |
| Jun 7, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jun 6, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jun 5, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Jun 4, 2024 | 10.25 | 10.25 | 10.20 | 10.23 | 10.23 | 0.69% | 2,600 |
| Jun 3, 2024 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | -0.88% | 5,200 |
| May 31, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 30, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | - | - |
| May 29, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | -0.49% | 2,001 |
| May 28, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.22 | -1.62% | 100 |
| May 27, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.38 | - | - |
| May 24, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.38 | - | - |
| May 23, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.38 | -0.85% | 150 |
| May 22, 2024 | 10.58 | 10.59 | 10.56 | 10.56 | 10.48 | -0.28% | 6,700 |
| May 21, 2024 | 10.51 | 10.59 | 10.51 | 10.59 | 10.51 | -0.19% | 12,366 |
| May 17, 2024 | 10.58 | 10.61 | 10.58 | 10.61 | 10.53 | 0.09% | 700 |
| May 16, 2024 | 10.56 | 10.60 | 10.56 | 10.60 | 10.52 | 0.28% | 1,132 |
| May 15, 2024 | 10.49 | 10.57 | 10.49 | 10.57 | 10.49 | 0.76% | 12,790 |
| May 14, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.41 | 0.48% | 325 |
| May 13, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | - | - |
| May 10, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.36 | 0.58% | 1,000 |
| May 9, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | 0.58% | 1,015 |
| May 8, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.24 | 0.10% | 3,500 |
| May 7, 2024 | 10.33 | 10.34 | 10.31 | 10.31 | 10.23 | 0.49% | 20,044 |
| May 6, 2024 | 10.23 | 10.26 | 10.23 | 10.26 | 10.18 | 1.38% | 9,754 |
| May 3, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.04 | - | - |
| May 2, 2024 | 10.05 | 10.12 | 10.05 | 10.12 | 10.04 | -0.10% | 1,600 |
| May 1, 2024 | 9.97 | 10.13 | 9.97 | 10.13 | 10.05 | -0.10% | 3,494 |
| Apr 30, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.06 | -0.78% | 196 |
| Apr 29, 2024 | 10.25 | 10.25 | 10.22 | 10.22 | 10.14 | -0.29% | 700 |
| Apr 26, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.09 | - | - |
| Apr 25, 2024 | 10.14 | 10.25 | 10.14 | 10.25 | 10.09 | 1.49% | 3,800 |
| Apr 24, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - | - |
| Apr 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - | - |
| Apr 22, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -0.39% | 4,900 |
| Apr 19, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.98 | - | - |
| Apr 18, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.98 | - | - |
| Apr 17, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.98 | - | - |
| Apr 16, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.98 | - | - |