Harvest Balanced Income & Growth Enhanced ETF (TSX:HBIE)
Canada
· Delayed Price · Currency is CAD 21.96
-0.41 (-1.83%)
Apr 21, 2025, 2:56 PM EDT
TSX:HBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.50% | - |
| Apr 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.36% | - |
| Apr 21, 2025 | 22.22 | 22.22 | 21.96 | 21.96 | 21.96 | -2.23% | 800 |
| Apr 17, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.18% | 200 |
| Apr 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.04% | 100 |
| Apr 15, 2025 | 22.54 | 22.54 | 22.49 | 22.49 | 22.49 | 0.18% | 300 |
| Apr 14, 2025 | 22.31 | 22.45 | 22.31 | 22.45 | 22.45 | 2.65% | 800 |
| Apr 11, 2025 | 22.07 | 22.07 | 21.87 | 21.87 | 21.87 | -2.67% | 300 |
| Apr 10, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.72% | - |
| Apr 9, 2025 | 21.45 | 22.09 | 21.28 | 22.09 | 22.09 | 0.68% | 5,600 |
| Apr 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.09% | - |
| Apr 7, 2025 | 21.89 | 22.20 | 21.83 | 21.96 | 21.96 | -1.92% | 1,200 |
| Apr 4, 2025 | 23.00 | 23.00 | 22.39 | 22.39 | 22.39 | -3.28% | 5,200 |
| Apr 3, 2025 | 23.25 | 23.25 | 23.15 | 23.15 | 23.15 | -1.66% | 700 |
| Apr 2, 2025 | 23.49 | 23.54 | 23.49 | 23.54 | 23.54 | -0.25% | 4,800 |
| Apr 1, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Mar 31, 2025 | 23.34 | 23.60 | 23.34 | 23.60 | 23.60 | 0.08% | 1,000 |
| Mar 28, 2025 | 23.60 | 23.60 | 23.58 | 23.58 | 23.38 | -0.30% | 1,300 |
| Mar 27, 2025 | 23.60 | 23.65 | 23.60 | 23.65 | 23.45 | -0.55% | 2,200 |
| Mar 26, 2025 | 23.76 | 23.78 | 23.70 | 23.78 | 23.58 | 0.13% | 5,300 |
| Mar 25, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.55 | -0.29% | 800 |
| Mar 24, 2025 | 23.95 | 23.95 | 23.82 | 23.82 | 23.62 | -0.21% | 2,300 |
| Mar 21, 2025 | 23.67 | 23.87 | 23.67 | 23.87 | 23.67 | 0.29% | 800 |
| Mar 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.60 | -0.46% | 200 |
| Mar 19, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.71 | 0.63% | 200 |
| Mar 18, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.56 | 0.17% | - |
| Mar 17, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.52 | 1.02% | 300 |
| Mar 14, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.28 | 0.09% | 100 |
| Mar 13, 2025 | 23.39 | 23.46 | 23.37 | 23.46 | 23.26 | -0.47% | 1,100 |
| Mar 12, 2025 | 23.47 | 23.57 | 23.47 | 23.57 | 23.37 | 0.30% | 500 |
| Mar 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.30 | -0.84% | 100 |
| Mar 10, 2025 | 23.88 | 23.88 | 23.70 | 23.70 | 23.50 | -0.80% | 500 |
| Mar 7, 2025 | 23.75 | 23.89 | 23.75 | 23.89 | 23.69 | 0.42% | 300 |
| Mar 6, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.59 | 0.25% | - |
| Mar 5, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.53 | - | 500 |
| Mar 4, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.53 | -0.34% | 500 |
| Mar 3, 2025 | 23.88 | 24.04 | 23.81 | 23.81 | 23.61 | -0.96% | 3,200 |
| Feb 28, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.84 | -0.70% | - |
| Feb 27, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 23.81 | 0.04% | - |
| Feb 26, 2025 | 24.20 | 24.25 | 24.20 | 24.20 | 23.80 | 0.62% | 1,300 |
| Feb 25, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.65 | -0.04% | - |
| Feb 24, 2025 | 24.00 | 24.06 | 24.00 | 24.06 | 23.66 | 0.33% | 400 |
| Feb 21, 2025 | 24.06 | 24.06 | 23.98 | 23.98 | 23.58 | -0.29% | 500 |
| Feb 20, 2025 | 24.14 | 24.14 | 24.05 | 24.05 | 23.65 | 0.29% | 1,100 |
| Feb 19, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.58 | -0.04% | 400 |
| Feb 18, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.59 | -0.25% | 1,000 |
| Feb 14, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.65 | -0.08% | 200 |
| Feb 13, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.67 | 0.46% | 200 |
| Feb 12, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.56 | -0.25% | 2,000 |
| Feb 11, 2025 | 24.10 | 24.10 | 24.02 | 24.02 | 23.62 | -0.37% | 1,400 |