Blockchain Technologies ETF (TSX:HBLK)
Canada · Delayed Price · Currency is CAD 20.70
-0.30 (-1.43%)
Nov 12, 2026, 11:01 AM EST
TSX:HBLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.38 | 20.70 | 20.29 | 20.70 | 20.70 | -1.43% | 850 |
| Nov 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.11% | 143 |
| Nov 10, 2026 | 20.32 | 20.32 | 19.98 | 19.98 | 19.98 | -2.25% | 423 |
| Nov 9, 2026 | 19.93 | 20.46 | 19.93 | 20.44 | 20.44 | 3.23% | 2,274 |
| Nov 6, 2026 | 19.37 | 19.80 | 19.37 | 19.80 | 19.80 | 3.77% | 1,128 |
| Nov 5, 2026 | 19.91 | 19.91 | 18.42 | 19.08 | 19.08 | -6.10% | 2,357 |
| Nov 4, 2026 | 20.60 | 20.60 | 20.32 | 20.32 | 20.32 | -1.36% | 252 |
| Nov 3, 2026 | 20.44 | 20.60 | 20.44 | 20.60 | 20.60 | 4.67% | 436 |
| Nov 2, 2026 | 20.20 | 20.20 | 19.66 | 19.68 | 19.68 | -0.35% | 2,643 |
| Oct 30, 2026 | 20.05 | 20.05 | 19.75 | 19.75 | 19.75 | -7.32% | 1,730 |
| Oct 29, 2026 | 21.75 | 21.75 | 21.31 | 21.31 | 21.31 | -0.56% | 1,299 |
| Oct 27, 2026 | 21.17 | 21.43 | 21.17 | 21.43 | 21.43 | 1.90% | 955 |
| Oct 26, 2026 | 21.07 | 21.07 | 21.03 | 21.03 | 21.03 | -0.57% | 424 |
| Oct 23, 2026 | 21.18 | 21.31 | 21.15 | 21.15 | 21.15 | -1.54% | 1,032 |
| Oct 22, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -4.96% | 222 |
| Oct 21, 2026 | 22.39 | 22.60 | 22.39 | 22.60 | 22.60 | 4.05% | 1,923 |
| Oct 20, 2026 | 21.12 | 21.72 | 21.12 | 21.72 | 21.72 | - | 1,465 |
| Oct 19, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.23% | 1,148 |
| Oct 16, 2026 | 22.63 | 22.63 | 21.67 | 21.67 | 21.67 | -6.19% | 755 |
| Oct 15, 2026 | 21.57 | 23.10 | 21.57 | 23.10 | 23.10 | 3.17% | 930 |
| Oct 14, 2026 | 23.15 | 23.16 | 22.36 | 22.39 | 22.39 | -7.02% | 1,026 |
| Oct 9, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.08% | 645 |
| Oct 8, 2026 | 23.93 | 23.98 | 23.59 | 23.59 | 23.59 | -3.71% | 2,352 |
| Oct 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.62% | 151 |
| Oct 5, 2026 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | -0.55% | 829 |
| Oct 2, 2026 | 26.16 | 26.16 | 25.29 | 25.30 | 25.30 | 0.08% | 1,411 |
| Oct 1, 2026 | 25.13 | 25.35 | 24.84 | 25.28 | 25.28 | 0.52% | 1,948 |
| Sep 30, 2026 | 25.41 | 25.41 | 25.15 | 25.15 | 25.15 | -1.87% | 645 |
| Sep 29, 2026 | 25.64 | 25.64 | 25.49 | 25.63 | 25.63 | -1.00% | 4,830 |
| Sep 28, 2026 | 26.18 | 26.18 | 25.89 | 25.89 | 25.89 | -2.19% | 401 |
| Sep 25, 2026 | 26.25 | 26.47 | 26.25 | 26.47 | 26.47 | -2.65% | 512 |
| Sep 24, 2026 | 27.10 | 27.19 | 27.10 | 27.19 | 27.19 | -0.73% | 1,146 |
| Sep 23, 2026 | 27.94 | 27.94 | 27.39 | 27.39 | 27.39 | -2.00% | 727 |
| Sep 22, 2026 | 27.31 | 28.00 | 27.31 | 27.95 | 27.95 | 0.87% | 844 |
| Sep 21, 2026 | 27.50 | 27.71 | 27.45 | 27.71 | 27.71 | 4.76% | 823 |
| Sep 18, 2026 | 26.46 | 26.49 | 26.45 | 26.45 | 26.45 | 4.55% | 380 |
| Sep 17, 2026 | 25.43 | 25.43 | 24.87 | 25.30 | 25.30 | 2.02% | 2,637 |
| Sep 16, 2026 | 24.78 | 24.86 | 24.78 | 24.80 | 24.80 | -0.56% | 2,631 |
| Sep 15, 2026 | 24.85 | 24.95 | 24.85 | 24.94 | 24.94 | -2.88% | 2,713 |
| Sep 14, 2026 | 25.57 | 25.75 | 25.50 | 25.68 | 25.68 | - | 3,588 |
| Sep 11, 2026 | 25.58 | 26.00 | 25.56 | 25.68 | 25.68 | 1.70% | 3,839 |
| Sep 10, 2026 | 25.41 | 25.41 | 25.25 | 25.25 | 25.25 | -2.47% | 333 |
| Sep 9, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -2.23% | 314 |
| Sep 8, 2026 | 26.16 | 26.62 | 26.16 | 26.48 | 26.48 | 0.95% | 3,717 |
| Sep 4, 2026 | 26.15 | 26.30 | 26.15 | 26.23 | 26.23 | 0.31% | 1,388 |
| Sep 3, 2026 | 25.66 | 26.15 | 25.66 | 26.15 | 26.15 | 9.23% | 4,542 |
| Sep 2, 2026 | 23.85 | 23.96 | 23.85 | 23.94 | 23.94 | -0.62% | 512 |
| Sep 1, 2026 | 24.01 | 24.36 | 24.00 | 24.09 | 24.09 | -2.39% | 726 |
| Aug 31, 2026 | 24.60 | 24.68 | 24.28 | 24.68 | 24.68 | -1.28% | 630 |
| Aug 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.13% | 1,540 |