Harvest Balanced Income & Growth Enhanced ETF (TSX:HBIE)
Canada · Delayed Price · Currency is CAD 23.27
-0.18 (-0.77%)
Sep 2, 2025, 3:31 PM EDT
TSX:HBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 23.34 | 23.34 | 23.23 | 23.27 | 23.27 | -0.81% | 4,609 |
| Aug 29, 2025 | 23.59 | 23.59 | 23.43 | 23.46 | 23.46 | -0.89% | 1,700 |
| Aug 28, 2025 | 23.65 | 23.67 | 23.65 | 23.67 | 23.47 | 0.25% | 3,200 |
| Aug 27, 2025 | 23.57 | 23.61 | 23.57 | 23.61 | 23.41 | 0.47% | 800 |
| Aug 26, 2025 | 23.52 | 23.53 | 23.48 | 23.50 | 23.30 | -0.04% | 3,000 |
| Aug 25, 2025 | 23.50 | 23.53 | 23.50 | 23.51 | 23.31 | -0.38% | 600 |
| Aug 22, 2025 | 23.64 | 23.64 | 23.60 | 23.60 | 23.40 | 1.07% | 200 |
| Aug 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.15 | -0.21% | 2,100 |
| Aug 20, 2025 | 23.34 | 23.40 | 23.34 | 23.40 | 23.20 | - | 1,700 |
| Aug 19, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | 0.34% | 500 |
| Aug 18, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.12 | - | - |
| Aug 15, 2025 | 23.35 | 23.35 | 23.32 | 23.32 | 23.12 | - | 1,300 |
| Aug 14, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.12 | 0.09% | 200 |
| Aug 13, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.10 | 0.34% | 1,400 |
| Aug 12, 2025 | 23.14 | 23.22 | 23.14 | 23.22 | 23.02 | 0.78% | 400 |
| Aug 11, 2025 | 22.95 | 23.16 | 22.95 | 23.04 | 22.85 | -0.17% | 2,600 |
| Aug 8, 2025 | 23.18 | 23.18 | 23.08 | 23.08 | 22.88 | -0.17% | 1,400 |
| Aug 7, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.92 | 0.04% | - |
| Aug 6, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 22.91 | - | 100 |
| Aug 5, 2025 | 23.06 | 23.11 | 23.01 | 23.11 | 22.91 | 0.61% | 900 |
| Aug 1, 2025 | 22.84 | 22.97 | 22.84 | 22.97 | 22.78 | -0.52% | 3,600 |
| Jul 31, 2025 | 23.25 | 23.25 | 23.09 | 23.09 | 22.89 | -1.32% | 1,800 |
| Jul 30, 2025 | 23.52 | 23.52 | 23.40 | 23.40 | 23.00 | -0.13% | 3,900 |
| Jul 29, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.03 | - | - |
| Jul 28, 2025 | 23.67 | 23.67 | 23.42 | 23.43 | 23.03 | -0.17% | 1,000 |
| Jul 25, 2025 | 23.55 | 23.55 | 23.45 | 23.47 | 23.07 | 0.04% | 600 |
| Jul 24, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.06 | 0.09% | 5,000 |
| Jul 23, 2025 | 23.40 | 23.44 | 23.40 | 23.44 | 23.04 | 0.26% | 600 |
| Jul 22, 2025 | 23.22 | 23.38 | 23.22 | 23.38 | 22.98 | 0.34% | 800 |
| Jul 21, 2025 | 23.25 | 23.38 | 23.25 | 23.30 | 22.91 | 0.30% | 1,900 |
| Jul 18, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 22.84 | 0.04% | 100 |
| Jul 17, 2025 | 23.24 | 23.24 | 23.22 | 23.22 | 22.83 | 0.17% | 900 |
| Jul 16, 2025 | 23.15 | 23.19 | 23.10 | 23.18 | 22.79 | - | 3,000 |
| Jul 15, 2025 | 23.22 | 23.22 | 23.18 | 23.18 | 22.79 | -0.39% | 2,200 |
| Jul 14, 2025 | 23.25 | 23.27 | 23.25 | 23.27 | 22.88 | - | 3,000 |
| Jul 11, 2025 | 23.41 | 23.41 | 23.27 | 23.27 | 22.88 | -0.56% | 1,900 |
| Jul 10, 2025 | 23.48 | 23.48 | 23.30 | 23.40 | 23.00 | 0.43% | 1,200 |
| Jul 9, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 22.91 | 0.26% | 100 |
| Jul 8, 2025 | 23.40 | 23.40 | 23.24 | 23.24 | 22.85 | 0.13% | 1,100 |
| Jul 7, 2025 | 23.35 | 23.35 | 23.18 | 23.21 | 22.82 | -0.60% | 4,900 |
| Jul 4, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 22.95 | 0.09% | 300 |
| Jul 3, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 22.94 | -0.09% | - |
| Jul 2, 2025 | 23.26 | 23.35 | 23.25 | 23.35 | 22.95 | 0.30% | 7,800 |
| Jun 30, 2025 | 23.27 | 23.28 | 23.27 | 23.28 | 22.89 | -0.13% | 500 |
| Jun 27, 2025 | 23.41 | 23.41 | 23.31 | 23.31 | 22.72 | -0.04% | 800 |
| Jun 26, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 22.73 | 0.34% | 1,500 |
| Jun 25, 2025 | 23.31 | 23.31 | 23.22 | 23.24 | 22.65 | -0.30% | 9,600 |
| Jun 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 22.72 | 0.73% | 200 |
| Jun 23, 2025 | 23.08 | 23.17 | 23.08 | 23.14 | 22.55 | 0.22% | 2,600 |
| Jun 20, 2025 | 22.97 | 23.11 | 22.97 | 23.09 | 22.50 | -0.13% | 1,800 |