Blockchain Technologies ETF (TSX:HBLK)
Canada · Delayed Price · Currency is CAD 21.01
+0.75 (3.70%)
Aug 22, 2025, 3:59 PM EDT
TSX:HBLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.09 | 21.25 | 20.09 | 21.01 | 21.01 | 4.74% | 2,007 |
| Aug 21, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.20% | 103 |
| Aug 20, 2025 | 20.29 | 20.29 | 19.50 | 20.10 | 20.10 | -0.50% | 7,524 |
| Aug 19, 2025 | 21.03 | 21.03 | 20.20 | 20.20 | 20.20 | -3.90% | 2,200 |
| Aug 18, 2025 | 20.81 | 21.02 | 20.81 | 21.02 | 21.02 | 2.44% | 600 |
| Aug 15, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.29% | 1,037 |
| Aug 14, 2025 | 20.03 | 20.46 | 19.92 | 20.46 | 20.46 | 2.30% | 2,900 |
| Aug 13, 2025 | 20.07 | 20.29 | 19.94 | 20.00 | 20.00 | -0.25% | 8,113 |
| Aug 12, 2025 | 19.92 | 20.05 | 19.92 | 20.05 | 20.05 | 1.06% | 2,331 |
| Aug 11, 2025 | 20.33 | 20.33 | 19.84 | 19.84 | 19.84 | 0.30% | 1,415 |
| Aug 8, 2025 | 19.50 | 19.78 | 19.50 | 19.78 | 19.78 | -0.45% | 1,500 |
| Aug 7, 2025 | 20.13 | 20.13 | 19.79 | 19.87 | 19.87 | 1.58% | 900 |
| Aug 6, 2025 | 19.33 | 19.56 | 19.33 | 19.56 | 19.56 | 0.26% | 300 |
| Aug 5, 2025 | 19.64 | 19.65 | 19.32 | 19.51 | 19.51 | 2.15% | 19,000 |
| Aug 1, 2025 | 19.54 | 19.55 | 18.80 | 19.10 | 19.10 | -6.92% | 4,200 |
| Jul 31, 2025 | 20.90 | 21.00 | 20.52 | 20.52 | 20.52 | 0.20% | 709 |
| Jul 30, 2025 | 20.63 | 20.89 | 20.39 | 20.48 | 20.48 | -0.44% | 4,300 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.55 | 20.57 | 20.57 | -2.19% | 3,200 |
| Jul 28, 2025 | 21.25 | 21.25 | 21.00 | 21.03 | 21.03 | -0.57% | 700 |
| Jul 25, 2025 | 21.00 | 21.15 | 20.93 | 21.15 | 21.15 | -0.52% | 1,000 |
| Jul 24, 2025 | 21.50 | 21.50 | 21.26 | 21.26 | 21.26 | -0.23% | 400 |
| Jul 23, 2025 | 21.29 | 21.50 | 21.02 | 21.31 | 21.31 | -1.07% | 2,900 |
| Jul 22, 2025 | 21.54 | 21.56 | 21.00 | 21.54 | 21.54 | 0.19% | 5,838 |
| Jul 21, 2025 | 22.16 | 22.66 | 21.50 | 21.50 | 21.50 | 0.75% | 2,526 |
| Jul 18, 2025 | 21.75 | 22.15 | 21.34 | 21.34 | 21.34 | -1.34% | 2,224 |
| Jul 17, 2025 | 21.01 | 21.65 | 20.93 | 21.63 | 21.63 | 2.61% | 2,108 |
| Jul 16, 2025 | 20.51 | 21.08 | 20.51 | 21.08 | 21.08 | 3.94% | 2,310 |
| Jul 15, 2025 | 20.38 | 20.38 | 20.28 | 20.28 | 20.28 | -2.59% | 1,346 |
| Jul 14, 2025 | 20.50 | 21.14 | 20.50 | 20.82 | 20.82 | 3.27% | 2,043 |
| Jul 11, 2025 | 20.63 | 20.67 | 20.16 | 20.16 | 20.16 | -1.66% | 1,000 |
| Jul 10, 2025 | 20.00 | 20.61 | 20.00 | 20.50 | 20.50 | 2.45% | 2,443 |
| Jul 9, 2025 | 19.84 | 20.01 | 19.84 | 20.01 | 20.01 | 1.06% | 1,605 |
| Jul 8, 2025 | 20.08 | 20.20 | 19.79 | 19.80 | 19.80 | 0.51% | 1,912 |
| Jul 7, 2025 | 19.86 | 19.86 | 19.65 | 19.70 | 19.70 | -2.76% | 2,500 |
| Jul 4, 2025 | 20.29 | 20.29 | 20.26 | 20.26 | 20.26 | -1.60% | 2,725 |
| Jul 3, 2025 | 20.55 | 20.59 | 20.28 | 20.59 | 20.59 | 1.78% | 2,900 |
| Jul 2, 2025 | 19.21 | 20.23 | 19.21 | 20.23 | 20.23 | 8.76% | 2,300 |
| Jun 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.05% | - |
| Jun 27, 2025 | 18.52 | 18.61 | 18.52 | 18.61 | 18.61 | -0.59% | 1,800 |
| Jun 26, 2025 | 17.92 | 18.72 | 17.74 | 18.72 | 18.72 | 3.54% | 1,600 |
| Jun 25, 2025 | 18.14 | 18.14 | 18.08 | 18.08 | 18.08 | 1.18% | 1,147 |
| Jun 24, 2025 | 17.75 | 17.87 | 17.74 | 17.87 | 17.87 | 6.24% | 1,200 |
| Jun 23, 2025 | 17.00 | 17.00 | 16.31 | 16.82 | 16.82 | -1.87% | 3,349 |
| Jun 20, 2025 | 17.20 | 17.22 | 17.14 | 17.14 | 17.14 | 1.12% | 8,403 |
| Jun 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.47% | 200 |
| Jun 18, 2025 | 17.00 | 17.03 | 17.00 | 17.03 | 17.03 | -0.64% | 3,900 |
| Jun 17, 2025 | 17.18 | 17.18 | 17.14 | 17.14 | 17.14 | -0.12% | 500 |
| Jun 16, 2025 | 17.04 | 17.20 | 17.04 | 17.16 | 17.16 | 2.14% | 3,400 |
| Jun 13, 2025 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -3.23% | 434 |
| Jun 12, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.80% | 1,124 |