Harvest Balanced Income & Growth Enhanced ETF (TSX:HBIE)
Canada
· Delayed Price · Currency is CAD 23.17
-0.11 (-0.47%)
Jun 13, 2025, 1:43 PM EDT
TSX:HBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.20 | 23.20 | 23.17 | 23.17 | 23.17 | -0.34% | 478 |
| Jun 12, 2025 | 23.23 | 23.27 | 23.20 | 23.25 | 23.25 | 0.52% | 4,500 |
| Jun 11, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.22% | 200 |
| Jun 10, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.09% | - |
| Jun 9, 2025 | 23.03 | 23.06 | 23.03 | 23.06 | 23.06 | 0.04% | 2,100 |
| Jun 6, 2025 | 23.08 | 23.09 | 23.05 | 23.05 | 23.05 | 0.22% | 900 |
| Jun 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.26% | 500 |
| Jun 4, 2025 | 23.05 | 23.06 | 23.02 | 23.06 | 23.06 | 0.83% | 900 |
| Jun 3, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.22% | - |
| Jun 2, 2025 | 22.87 | 22.87 | 22.79 | 22.82 | 22.82 | -0.31% | 1,300 |
| May 30, 2025 | 22.85 | 22.89 | 22.85 | 22.89 | 22.89 | -0.82% | 200 |
| May 29, 2025 | 23.05 | 23.08 | 23.05 | 23.08 | 22.88 | 0.35% | 1,400 |
| May 28, 2025 | 23.04 | 23.07 | 23.00 | 23.00 | 22.80 | -0.43% | 1,500 |
| May 27, 2025 | 23.08 | 23.10 | 23.04 | 23.10 | 22.90 | 0.61% | 3,300 |
| May 26, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.76 | 0.83% | 100 |
| May 23, 2025 | 22.78 | 22.78 | 22.71 | 22.77 | 22.57 | -0.39% | 1,600 |
| May 22, 2025 | 22.80 | 22.89 | 22.74 | 22.86 | 22.66 | -0.17% | 7,100 |
| May 21, 2025 | 23.07 | 23.07 | 22.88 | 22.90 | 22.70 | -1.12% | 3,200 |
| May 20, 2025 | 23.21 | 23.21 | 23.16 | 23.16 | 22.96 | 0.26% | 5,000 |
| May 16, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 22.90 | 1.09% | 400 |
| May 15, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.65 | - | - |
| May 14, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.65 | -0.48% | 600 |
| May 13, 2025 | 23.00 | 23.00 | 22.95 | 22.96 | 22.76 | -0.95% | 1,600 |
| May 12, 2025 | 23.00 | 23.18 | 23.00 | 23.18 | 22.98 | 1.13% | 1,400 |
| May 9, 2025 | 22.93 | 22.93 | 22.84 | 22.92 | 22.72 | 0.17% | 1,600 |
| May 8, 2025 | 22.90 | 22.91 | 22.84 | 22.88 | 22.68 | - | 2,000 |
| May 7, 2025 | 22.85 | 22.88 | 22.82 | 22.88 | 22.68 | 0.13% | 1,400 |
| May 6, 2025 | 22.91 | 22.91 | 22.85 | 22.85 | 22.65 | -0.26% | 1,700 |
| May 5, 2025 | 22.85 | 22.91 | 22.85 | 22.91 | 22.71 | 0.04% | 500 |
| May 2, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | 22.70 | 0.13% | 800 |
| May 1, 2025 | 22.87 | 22.90 | 22.87 | 22.87 | 22.67 | -0.69% | 2,000 |
| Apr 30, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.83 | 0.22% | - |
| Apr 29, 2025 | 22.91 | 22.98 | 22.88 | 22.98 | 22.58 | 0.39% | 4,300 |
| Apr 28, 2025 | 22.90 | 22.90 | 22.85 | 22.89 | 22.49 | 0.62% | 2,000 |
| Apr 25, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.36 | 1.16% | - |
| Apr 24, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.10 | 0.54% | - |
| Apr 23, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 21.98 | 1.50% | - |
| Apr 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 21.66 | 0.36% | - |
| Apr 21, 2025 | 22.22 | 22.22 | 21.96 | 21.96 | 21.58 | -2.23% | 800 |
| Apr 17, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.07 | -0.18% | 200 |
| Apr 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.11 | 0.04% | 100 |
| Apr 15, 2025 | 22.54 | 22.54 | 22.49 | 22.49 | 22.10 | 0.18% | 300 |
| Apr 14, 2025 | 22.31 | 22.45 | 22.31 | 22.45 | 22.06 | 2.65% | 800 |
| Apr 11, 2025 | 22.07 | 22.07 | 21.87 | 21.87 | 21.49 | -2.67% | 300 |
| Apr 10, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.08 | 1.72% | - |
| Apr 9, 2025 | 21.45 | 22.09 | 21.28 | 22.09 | 21.71 | 0.68% | 5,600 |
| Apr 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.56 | -0.09% | - |
| Apr 7, 2025 | 21.89 | 22.20 | 21.83 | 21.96 | 21.58 | -1.92% | 1,200 |
| Apr 4, 2025 | 23.00 | 23.00 | 22.39 | 22.39 | 22.00 | -3.28% | 5,200 |
| Apr 3, 2025 | 23.25 | 23.25 | 23.15 | 23.15 | 22.75 | -1.66% | 700 |