Blockchain Technologies ETF (TSX:HBLK)
Canada
· Delayed Price · Currency is CAD 14.45
+0.76 (5.55%)
Apr 24, 2025, 3:39 PM EDT
TSX:HBLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.48 | 14.48 | 14.45 | 14.45 | 14.49 | 1.76% | 1,131 |
| Apr 23, 2025 | 14.23 | 14.28 | 14.15 | 14.20 | 14.20 | 4.18% | 1,042 |
| Apr 22, 2025 | 13.60 | 13.67 | 13.50 | 13.63 | 13.63 | 7.75% | 1,000 |
| Apr 21, 2025 | 12.82 | 12.87 | 12.64 | 12.65 | 12.65 | -1.79% | 2,241 |
| Apr 17, 2025 | 12.80 | 12.88 | 12.80 | 12.88 | 12.88 | -2.35% | 1,200 |
| Apr 16, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.69% | - |
| Apr 15, 2025 | 13.20 | 13.21 | 13.10 | 13.10 | 13.10 | -1.95% | 824 |
| Apr 14, 2025 | 13.74 | 13.74 | 13.36 | 13.36 | 13.36 | 0.68% | 1,139 |
| Apr 11, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 3.11% | 101 |
| Apr 10, 2025 | 13.75 | 13.75 | 12.68 | 12.87 | 12.87 | -7.08% | 1,803 |
| Apr 9, 2025 | 12.45 | 13.88 | 12.24 | 13.85 | 13.85 | 11.33% | 1,648 |
| Apr 8, 2025 | 13.37 | 13.42 | 12.38 | 12.44 | 12.44 | -4.38% | 800 |
| Apr 7, 2025 | 12.01 | 13.01 | 12.01 | 13.01 | 13.01 | -0.15% | 2,500 |
| Apr 4, 2025 | 13.13 | 13.13 | 12.50 | 13.03 | 13.03 | -5.03% | 2,425 |
| Apr 3, 2025 | 13.54 | 13.72 | 13.54 | 13.72 | 13.72 | -2.70% | 700 |
| Apr 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.88% | 402 |
| Apr 1, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -1.14% | 300 |
| Mar 31, 2025 | 14.00 | 14.00 | 13.74 | 14.00 | 14.00 | -1.62% | 1,400 |
| Mar 28, 2025 | 14.74 | 14.74 | 14.15 | 14.23 | 14.23 | -4.43% | 1,900 |
| Mar 27, 2025 | 14.82 | 14.97 | 14.82 | 14.89 | 14.89 | -0.80% | 949 |
| Mar 26, 2025 | 15.07 | 15.07 | 15.01 | 15.01 | 15.01 | -5.60% | 500 |
| Mar 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.95% | 331 |
| Mar 24, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.27% | - |
| Mar 21, 2025 | 14.94 | 14.96 | 14.94 | 14.96 | 14.96 | -0.60% | 528 |
| Mar 20, 2025 | 15.08 | 15.10 | 15.05 | 15.05 | 15.05 | -0.20% | 602 |
| Mar 19, 2025 | 15.11 | 15.11 | 15.08 | 15.08 | 15.08 | 3.01% | 520 |
| Mar 18, 2025 | 14.85 | 14.85 | 14.64 | 14.64 | 14.64 | -3.56% | 4,507 |
| Mar 17, 2025 | 14.77 | 15.24 | 14.77 | 15.18 | 15.18 | 1.61% | 838 |
| Mar 14, 2025 | 15.12 | 15.12 | 14.94 | 14.94 | 14.94 | 2.68% | 822 |
| Mar 13, 2025 | 14.90 | 14.90 | 14.55 | 14.55 | 14.55 | -2.94% | 1,321 |
| Mar 12, 2025 | 14.80 | 15.12 | 14.80 | 14.99 | 14.99 | 0.20% | 500 |
| Mar 11, 2025 | 14.70 | 14.96 | 14.70 | 14.96 | 14.96 | -0.93% | 3,000 |
| Mar 10, 2025 | 15.40 | 15.40 | 15.03 | 15.10 | 15.10 | -5.86% | 1,500 |
| Mar 7, 2025 | 15.60 | 16.04 | 15.46 | 16.04 | 16.04 | 2.56% | 2,200 |
| Mar 6, 2025 | 16.07 | 16.09 | 15.62 | 15.64 | 15.64 | -4.92% | 2,502 |
| Mar 5, 2025 | 16.04 | 16.45 | 16.04 | 16.45 | 16.45 | 2.24% | 1,000 |
| Mar 4, 2025 | 15.49 | 16.09 | 15.49 | 16.09 | 16.09 | -2.31% | 2,318 |
| Mar 3, 2025 | 17.90 | 17.90 | 16.40 | 16.47 | 16.47 | -2.54% | 4,200 |
| Feb 28, 2025 | 16.29 | 16.90 | 16.29 | 16.90 | 16.90 | 3.62% | 1,600 |
| Feb 27, 2025 | 16.92 | 17.15 | 16.31 | 16.31 | 16.31 | -2.04% | 2,200 |
| Feb 26, 2025 | 16.65 | 16.65 | 16.58 | 16.65 | 16.65 | 2.34% | 1,300 |
| Feb 25, 2025 | 16.58 | 16.81 | 16.19 | 16.27 | 16.27 | -6.01% | 5,000 |
| Feb 24, 2025 | 17.74 | 17.77 | 17.05 | 17.31 | 17.31 | -3.03% | 4,500 |
| Feb 21, 2025 | 19.12 | 19.12 | 17.85 | 17.85 | 17.85 | -5.95% | 7,215 |
| Feb 20, 2025 | 19.37 | 19.48 | 18.95 | 18.98 | 18.98 | -2.72% | 2,300 |
| Feb 19, 2025 | 19.64 | 19.64 | 19.51 | 19.51 | 19.51 | -1.06% | 1,600 |
| Feb 18, 2025 | 19.76 | 19.76 | 19.69 | 19.72 | 19.72 | -0.05% | 1,418 |
| Feb 14, 2025 | 19.99 | 19.99 | 19.73 | 19.73 | 19.73 | -1.30% | 1,100 |
| Feb 13, 2025 | 19.73 | 20.00 | 19.73 | 19.99 | 19.99 | 2.41% | 2,000 |
| Feb 12, 2025 | 19.37 | 19.54 | 19.37 | 19.52 | 19.52 | 0.26% | 6,300 |