Harvest Balanced Income & Growth Enhanced ETF (TSX:HBIE)
Canada
· Delayed Price · Currency is CAD 23.24
+0.03 (0.13%)
Jul 8, 2025, 10:53 AM EDT
TSX:HBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 23.40 | 23.40 | 23.24 | 23.24 | 23.24 | 0.13% | 1,109 |
| Jul 7, 2025 | 23.35 | 23.35 | 23.18 | 23.21 | 23.21 | -0.60% | 4,900 |
| Jul 4, 2025 | 23.34 | 23.35 | 23.34 | 23.35 | 23.35 | 0.09% | 300 |
| Jul 3, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.09% | - |
| Jul 2, 2025 | 23.26 | 23.35 | 23.25 | 23.35 | 23.35 | 0.30% | 7,800 |
| Jun 30, 2025 | 23.27 | 23.28 | 23.27 | 23.28 | 23.28 | -0.13% | 500 |
| Jun 27, 2025 | 23.41 | 23.41 | 23.31 | 23.31 | 23.11 | -0.04% | 800 |
| Jun 26, 2025 | 23.31 | 23.32 | 23.31 | 23.32 | 23.12 | 0.34% | 1,500 |
| Jun 25, 2025 | 23.31 | 23.31 | 23.22 | 23.24 | 23.04 | -0.30% | 9,600 |
| Jun 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.11 | 0.73% | 200 |
| Jun 23, 2025 | 23.08 | 23.17 | 23.08 | 23.14 | 22.94 | 0.22% | 2,600 |
| Jun 20, 2025 | 22.97 | 23.11 | 22.97 | 23.09 | 22.89 | -0.13% | 1,800 |
| Jun 19, 2025 | 23.10 | 23.12 | 23.10 | 23.12 | 22.92 | - | 600 |
| Jun 18, 2025 | 23.14 | 23.14 | 23.12 | 23.12 | 22.92 | -0.17% | 700 |
| Jun 17, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 22.96 | -0.17% | 1,000 |
| Jun 16, 2025 | 23.19 | 23.20 | 23.19 | 23.20 | 23.00 | 0.13% | 700 |
| Jun 13, 2025 | 23.20 | 23.20 | 23.17 | 23.17 | 22.97 | -0.34% | 500 |
| Jun 12, 2025 | 23.23 | 23.27 | 23.20 | 23.25 | 23.05 | 0.52% | 4,500 |
| Jun 11, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.93 | 0.22% | 200 |
| Jun 10, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.88 | 0.09% | - |
| Jun 9, 2025 | 23.03 | 23.06 | 23.03 | 23.06 | 22.86 | 0.04% | 2,100 |
| Jun 6, 2025 | 23.08 | 23.09 | 23.05 | 23.05 | 22.85 | 0.22% | 900 |
| Jun 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | -0.26% | 500 |
| Jun 4, 2025 | 23.05 | 23.06 | 23.02 | 23.06 | 22.86 | 0.83% | 900 |
| Jun 3, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.67 | 0.22% | - |
| Jun 2, 2025 | 22.87 | 22.87 | 22.79 | 22.82 | 22.62 | -0.31% | 1,300 |
| May 30, 2025 | 22.85 | 22.89 | 22.85 | 22.89 | 22.69 | -0.82% | 200 |
| May 29, 2025 | 23.05 | 23.08 | 23.05 | 23.08 | 22.68 | 0.35% | 1,400 |
| May 28, 2025 | 23.04 | 23.07 | 23.00 | 23.00 | 22.61 | -0.43% | 1,500 |
| May 27, 2025 | 23.08 | 23.10 | 23.04 | 23.10 | 22.70 | 0.61% | 3,300 |
| May 26, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.57 | 0.83% | 100 |
| May 23, 2025 | 22.78 | 22.78 | 22.71 | 22.77 | 22.38 | -0.39% | 1,600 |
| May 22, 2025 | 22.80 | 22.89 | 22.74 | 22.86 | 22.47 | -0.17% | 7,100 |
| May 21, 2025 | 23.07 | 23.07 | 22.88 | 22.90 | 22.50 | -1.12% | 3,200 |
| May 20, 2025 | 23.21 | 23.21 | 23.16 | 23.16 | 22.76 | 0.26% | 5,000 |
| May 16, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 22.70 | 1.09% | 400 |
| May 15, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.46 | - | - |
| May 14, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.46 | -0.48% | 600 |
| May 13, 2025 | 23.00 | 23.00 | 22.95 | 22.96 | 22.57 | -0.95% | 1,600 |
| May 12, 2025 | 23.00 | 23.18 | 23.00 | 23.18 | 22.78 | 1.13% | 1,400 |
| May 9, 2025 | 22.93 | 22.93 | 22.84 | 22.92 | 22.53 | 0.17% | 1,600 |
| May 8, 2025 | 22.90 | 22.91 | 22.84 | 22.88 | 22.49 | - | 2,000 |
| May 7, 2025 | 22.85 | 22.88 | 22.82 | 22.88 | 22.49 | 0.13% | 1,400 |
| May 6, 2025 | 22.91 | 22.91 | 22.85 | 22.85 | 22.46 | -0.26% | 1,700 |
| May 5, 2025 | 22.85 | 22.91 | 22.85 | 22.91 | 22.52 | 0.04% | 500 |
| May 2, 2025 | 22.85 | 22.90 | 22.85 | 22.90 | 22.51 | 0.13% | 800 |
| May 1, 2025 | 22.87 | 22.90 | 22.87 | 22.87 | 22.48 | -0.69% | 2,000 |
| Apr 30, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.63 | 0.22% | - |
| Apr 29, 2025 | 22.91 | 22.98 | 22.88 | 22.98 | 22.39 | 0.39% | 4,300 |
| Apr 28, 2025 | 22.90 | 22.90 | 22.85 | 22.89 | 22.30 | 0.62% | 2,000 |