Harvest Balanced Income & Growth Enhanced ETF (TSX:HBIE)
Canada
· Delayed Price · Currency is CAD 23.10
+0.03 (0.13%)
May 16, 2025, 9:56 AM EDT
TSX:HBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 23.10 | 1.09% | 439 |
| May 15, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - | - |
| May 14, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.85 | -0.48% | 600 |
| May 13, 2025 | 23.00 | 23.00 | 22.95 | 22.96 | 22.96 | -0.95% | 1,600 |
| May 12, 2025 | 23.00 | 23.18 | 23.00 | 23.18 | 23.18 | 1.13% | 1,400 |
| May 9, 2025 | 22.93 | 22.93 | 22.84 | 22.92 | 22.92 | 0.17% | 1,600 |
| May 8, 2025 | 22.90 | 22.91 | 22.84 | 22.88 | 22.88 | - | 2,000 |
| May 7, 2025 | 22.85 | 22.88 | 22.82 | 22.88 | 22.88 | 0.13% | 1,400 |
| May 6, 2025 | 22.91 | 22.91 | 22.85 | 22.85 | 22.85 | -0.26% | 1,700 |
| May 5, 2025 | 22.85 | 22.91 | 22.85 | 22.91 | 22.91 | 0.04% | 500 |
| May 2, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | 0.13% | 800 |
| May 1, 2025 | 22.87 | 22.90 | 22.87 | 22.87 | 22.87 | -0.69% | 2,000 |
| Apr 30, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.22% | - |
| Apr 29, 2025 | 22.91 | 22.98 | 22.88 | 22.98 | 22.78 | 0.39% | 4,300 |
| Apr 28, 2025 | 22.90 | 22.90 | 22.85 | 22.89 | 22.69 | 0.62% | 2,000 |
| Apr 25, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.55 | 1.16% | - |
| Apr 24, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.29 | 0.54% | - |
| Apr 23, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.18 | 1.50% | - |
| Apr 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.85 | 0.36% | - |
| Apr 21, 2025 | 22.22 | 22.22 | 21.96 | 21.96 | 21.77 | -2.23% | 800 |
| Apr 17, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.26 | -0.18% | 200 |
| Apr 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.30 | 0.04% | 100 |
| Apr 15, 2025 | 22.54 | 22.54 | 22.49 | 22.49 | 22.29 | 0.18% | 300 |
| Apr 14, 2025 | 22.31 | 22.45 | 22.31 | 22.45 | 22.25 | 2.65% | 800 |
| Apr 11, 2025 | 22.07 | 22.07 | 21.87 | 21.87 | 21.68 | -2.67% | 300 |
| Apr 10, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.27 | 1.72% | - |
| Apr 9, 2025 | 21.45 | 22.09 | 21.28 | 22.09 | 21.90 | 0.68% | 5,600 |
| Apr 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.75 | -0.09% | - |
| Apr 7, 2025 | 21.89 | 22.20 | 21.83 | 21.96 | 21.77 | -1.92% | 1,200 |
| Apr 4, 2025 | 23.00 | 23.00 | 22.39 | 22.39 | 22.20 | -3.28% | 5,200 |
| Apr 3, 2025 | 23.25 | 23.25 | 23.15 | 23.15 | 22.95 | -1.66% | 700 |
| Apr 2, 2025 | 23.49 | 23.54 | 23.49 | 23.54 | 23.34 | -0.25% | 4,800 |
| Apr 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | - | - |
| Mar 31, 2025 | 23.34 | 23.60 | 23.34 | 23.60 | 23.39 | 0.08% | 1,000 |
| Mar 28, 2025 | 23.60 | 23.60 | 23.58 | 23.58 | 23.18 | -0.30% | 1,300 |
| Mar 27, 2025 | 23.60 | 23.65 | 23.60 | 23.65 | 23.25 | -0.55% | 2,200 |
| Mar 26, 2025 | 23.76 | 23.78 | 23.70 | 23.78 | 23.37 | 0.13% | 5,300 |
| Mar 25, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.34 | -0.29% | 800 |
| Mar 24, 2025 | 23.95 | 23.95 | 23.82 | 23.82 | 23.41 | -0.21% | 2,300 |
| Mar 21, 2025 | 23.67 | 23.87 | 23.67 | 23.87 | 23.46 | 0.29% | 800 |
| Mar 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.39 | -0.46% | 200 |
| Mar 19, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.50 | 0.63% | 200 |
| Mar 18, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.35 | 0.17% | - |
| Mar 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.31 | 1.02% | 300 |
| Mar 14, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | 0.09% | 100 |
| Mar 13, 2025 | 23.39 | 23.46 | 23.37 | 23.46 | 23.06 | -0.47% | 1,100 |
| Mar 12, 2025 | 23.47 | 23.57 | 23.47 | 23.57 | 23.17 | 0.30% | 500 |
| Mar 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.10 | -0.84% | 100 |
| Mar 10, 2025 | 23.88 | 23.88 | 23.70 | 23.70 | 23.29 | -0.80% | 500 |
| Mar 7, 2025 | 23.75 | 23.89 | 23.75 | 23.89 | 23.48 | 0.42% | 300 |