Blockchain Technologies ETF (TSX:HBLK)
Canada · Delayed Price · Currency is CAD 27.95
+0.51 (1.86%)
Sep 22, 2026, 3:24 PM EST
TSX:HBLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 25.71 | 25.71 | 25.52 | 25.55 | 25.55 | 2.30% | 1,247 |
| Aug 26, 2026 | 25.29 | 25.30 | 24.92 | 24.97 | 24.97 | -1.42% | 4,134 |
| Aug 25, 2026 | 24.89 | 25.33 | 24.89 | 25.33 | 25.33 | 2.30% | 440 |
| Aug 24, 2026 | 24.67 | 24.99 | 24.67 | 24.76 | 24.76 | -0.20% | 1,160 |
| Aug 21, 2026 | 24.75 | 24.88 | 24.75 | 24.81 | 24.81 | 1.85% | 1,325 |
| Aug 20, 2026 | 24.25 | 24.36 | 24.16 | 24.36 | 24.36 | 0.45% | 3,131 |
| Aug 19, 2026 | 23.24 | 24.25 | 23.24 | 24.25 | 24.25 | 3.46% | 1,821 |
| Aug 18, 2026 | 23.69 | 23.69 | 23.44 | 23.44 | 23.44 | -3.42% | 5,492 |
| Aug 17, 2026 | 24.11 | 24.39 | 24.11 | 24.27 | 24.27 | 0.29% | 1,916 |
| Aug 14, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | -0.33% | 3,940 |
| Aug 13, 2026 | 24.01 | 24.28 | 24.01 | 24.28 | 24.28 | 1.72% | 375 |
| Aug 12, 2026 | 24.07 | 24.11 | 23.87 | 23.87 | 23.87 | 0.93% | 897 |
| Aug 11, 2026 | 23.82 | 23.82 | 23.65 | 23.65 | 23.65 | 0.90% | 684 |
| Aug 10, 2026 | 23.49 | 23.52 | 23.38 | 23.44 | 23.44 | -1.51% | 8,709 |
| Aug 7, 2026 | 24.14 | 24.14 | 23.68 | 23.80 | 23.80 | - | 2,731 |
| Aug 6, 2026 | 24.06 | 24.06 | 23.80 | 23.80 | 23.80 | -3.09% | 405 |
| Aug 5, 2026 | 24.65 | 24.65 | 24.56 | 24.56 | 24.56 | -2.27% | 364 |
| Aug 4, 2026 | 25.07 | 25.13 | 25.07 | 25.13 | 25.13 | 5.59% | 994 |
| Jul 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.26% | 1,004 |
| Jul 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 7.41% | 855 |
| Jul 29, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -5.34% | 119 |
| Jul 28, 2026 | 23.24 | 24.09 | 23.24 | 23.95 | 23.95 | -1.64% | 1,576 |
| Jul 27, 2026 | 24.08 | 24.35 | 23.92 | 24.35 | 24.35 | -1.10% | 580 |
| Jul 24, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.15% | 807 |
| Jul 23, 2026 | 25.06 | 25.16 | 25.06 | 25.16 | 25.16 | - | 601 |
| Jul 22, 2026 | 25.36 | 25.36 | 25.10 | 25.16 | 25.16 | 1.00% | 1,324 |
| Jul 21, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 2.93% | 138 |
| Jul 20, 2026 | 24.19 | 24.20 | 24.19 | 24.20 | 24.20 | 2.85% | 1,703 |
| Jul 17, 2026 | 23.38 | 23.53 | 23.38 | 23.53 | 23.53 | -1.42% | 6,790 |
| Jul 16, 2026 | 23.79 | 23.87 | 23.79 | 23.87 | 23.87 | -4.33% | 871 |
| Jul 15, 2026 | 24.98 | 24.98 | 24.95 | 24.95 | 24.95 | 1.84% | 1,198 |
| Jul 14, 2026 | 24.92 | 24.92 | 24.50 | 24.50 | 24.50 | -1.57% | 1,566 |
| Jul 13, 2026 | 25.07 | 25.22 | 24.76 | 24.89 | 24.89 | -2.77% | 10,713 |