Harvest Balanced Income & Growth Enhanced ETF (TSX:HBIE)
Canada · Delayed Price · Currency is CAD 22.50
+0.15 (0.67%)
Mar 30, 2026, 1:14 PM EST
TSX:HBIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | 0.27% | 420 |
| Mar 27, 2026 | 22.50 | 22.50 | 22.44 | 22.44 | 22.44 | -0.93% | 741 |
| Mar 26, 2026 | 22.80 | 22.80 | 22.65 | 22.65 | 22.65 | -0.66% | 1,010 |
| Mar 25, 2026 | 22.91 | 22.91 | 22.80 | 22.80 | 22.80 | 1.15% | 630 |
| Mar 24, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.57% | 257 |
| Mar 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.82% | 385 |
| Mar 20, 2026 | 22.71 | 22.83 | 22.49 | 22.49 | 22.49 | -1.62% | 1,248 |
| Mar 19, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -1.34% | 440 |
| Mar 17, 2026 | 23.27 | 23.27 | 23.17 | 23.17 | 23.17 | 0.70% | 1,572 |
| Mar 16, 2026 | 23.06 | 23.06 | 23.00 | 23.01 | 23.01 | 0.04% | 1,126 |
| Mar 13, 2026 | 23.01 | 23.01 | 23.00 | 23.00 | 23.00 | 0.52% | 417 |
| Mar 12, 2026 | 22.91 | 22.93 | 22.88 | 22.88 | 22.88 | -1.21% | 854 |
| Mar 11, 2026 | 23.10 | 23.16 | 23.10 | 23.16 | 23.16 | -0.47% | 356 |
| Mar 9, 2026 | 22.77 | 23.27 | 22.77 | 23.27 | 23.27 | 0.26% | 2,300 |
| Mar 6, 2026 | 23.15 | 23.21 | 23.07 | 23.21 | 23.21 | -1.23% | 1,556 |
| Mar 4, 2026 | 23.45 | 23.50 | 23.43 | 23.50 | 23.50 | 0.30% | 2,303 |
| Mar 3, 2026 | 23.44 | 23.44 | 23.13 | 23.43 | 23.43 | -0.42% | 3,913 |
| Mar 2, 2026 | 23.48 | 23.61 | 23.47 | 23.53 | 23.53 | -0.17% | 3,223 |
| Feb 27, 2026 | 23.74 | 23.74 | 23.56 | 23.57 | 23.57 | -1.30% | 7,144 |
| Feb 26, 2026 | 23.89 | 23.89 | 23.84 | 23.88 | 23.68 | 0.25% | 402 |
| Feb 25, 2026 | 23.86 | 23.86 | 23.74 | 23.82 | 23.62 | 0.51% | 15,099 |
| Feb 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.50 | 0.51% | 300 |
| Feb 23, 2026 | 23.66 | 23.66 | 23.58 | 23.58 | 23.38 | -0.72% | 2,256 |
| Feb 20, 2026 | 23.90 | 23.90 | 23.75 | 23.75 | 23.55 | -0.34% | 521 |
| Feb 18, 2026 | 23.82 | 23.83 | 23.82 | 23.83 | 23.63 | 0.46% | 1,285 |
| Feb 17, 2026 | 23.81 | 23.81 | 23.72 | 23.72 | 23.52 | 0.08% | 207 |
| Feb 13, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.50 | 0.42% | 172 |
| Feb 12, 2026 | 23.71 | 23.75 | 23.59 | 23.60 | 23.40 | -0.59% | 1,453 |
| Feb 11, 2026 | 23.75 | 23.75 | 23.74 | 23.74 | 23.54 | -0.25% | 200 |
| Feb 10, 2026 | 23.75 | 23.80 | 23.75 | 23.80 | 23.60 | 0.13% | 2,645 |
| Feb 9, 2026 | 23.70 | 23.77 | 23.70 | 23.77 | 23.57 | 0.08% | 1,393 |
| Feb 6, 2026 | 23.60 | 23.75 | 23.60 | 23.75 | 23.55 | 1.32% | 34,334 |
| Feb 5, 2026 | 23.43 | 23.44 | 23.36 | 23.44 | 23.24 | -0.76% | 1,764 |
| Feb 4, 2026 | 23.51 | 23.62 | 23.51 | 23.62 | 23.42 | 0.17% | 450 |
| Feb 3, 2026 | 23.67 | 23.67 | 23.55 | 23.58 | 23.38 | -0.55% | 1,584 |
| Feb 2, 2026 | 23.40 | 23.71 | 23.40 | 23.71 | 23.51 | 0.68% | 375 |
| Jan 30, 2026 | 23.50 | 23.56 | 23.47 | 23.55 | 23.35 | -1.05% | 4,680 |
| Jan 29, 2026 | 23.79 | 23.80 | 23.74 | 23.80 | 23.40 | -0.21% | 1,381 |
| Jan 28, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.45 | -0.13% | 261 |
| Jan 27, 2026 | 23.95 | 23.95 | 23.88 | 23.88 | 23.48 | -0.29% | 1,965 |
| Jan 26, 2026 | 23.80 | 23.95 | 23.80 | 23.95 | 23.55 | 0.50% | 2,247 |
| Jan 23, 2026 | 24.04 | 24.04 | 23.80 | 23.83 | 23.43 | -0.42% | 2,617 |
| Jan 22, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.53 | 0.76% | 801 |
| Jan 21, 2026 | 23.76 | 23.76 | 23.75 | 23.75 | 23.35 | 0.42% | 502 |
| Jan 20, 2026 | 23.75 | 23.75 | 23.65 | 23.65 | 23.25 | -0.50% | 3,693 |
| Jan 19, 2026 | 23.77 | 23.77 | 23.75 | 23.77 | 23.37 | -0.67% | 5,167 |
| Jan 16, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.53 | -0.17% | 204 |
| Jan 15, 2026 | 23.99 | 23.99 | 23.97 | 23.97 | 23.57 | 0.50% | 408 |
| Jan 14, 2026 | 23.95 | 23.95 | 23.85 | 23.85 | 23.45 | -0.21% | 607 |
| Jan 13, 2026 | 23.95 | 23.95 | 23.90 | 23.90 | 23.50 | -0.29% | 5,729 |