TSX:HBND.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	12.91	12.95	12.91	12.93	12.93	0.47%	3,700
Apr 1, 2026	12.87	12.88	12.87	12.87	12.87	-0.23%	959
Mar 31, 2026	12.90	12.90	12.90	12.90	12.90	-0.73%	100
Mar 30, 2026	13.00	13.00	13.00	13.00	12.88	0.81%	6,700
Mar 26, 2026	12.89	12.89	12.89	12.89	12.77	-0.85%	100
Mar 25, 2026	13.00	13.00	13.00	13.00	12.88	0.78%	100
Mar 24, 2026	12.83	12.90	12.83	12.90	12.78	-0.39%	200
Mar 23, 2026	12.91	12.95	12.91	12.95	12.83	0.78%	1,325
Mar 20, 2026	12.98	12.98	12.85	12.85	12.73	-2.13%	4,753
Mar 19, 2026	13.13	13.13	13.13	13.13	13.01	0.23%	100
Mar 17, 2026	13.10	13.10	13.10	13.10	12.98	0.85%	300
Mar 13, 2026	13.02	13.02	12.99	12.99	12.87	-0.46%	5,025
Mar 12, 2026	13.05	13.05	13.03	13.05	12.93	-0.15%	26,001
Mar 11, 2026	13.13	13.13	13.07	13.07	12.95	-1.21%	1,109
Mar 10, 2026	13.39	13.39	13.23	13.23	13.11	-0.82%	12,128
Mar 9, 2026	13.28	13.34	13.28	13.34	13.22	0.45%	1,293
Mar 6, 2026	13.28	13.28	13.28	13.28	13.16	0.08%	1,000
Mar 5, 2026	13.27	13.27	13.27	13.27	13.15	-0.52%	200
Mar 4, 2026	13.34	13.34	13.34	13.34	13.22	-0.22%	203
Mar 3, 2026	13.34	13.37	13.33	13.37	13.25	0.07%	1,500
Mar 2, 2026	13.37	13.37	13.35	13.36	13.24	-0.96%	6,295
Feb 27, 2026	13.48	13.49	13.48	13.49	13.37	-0.44%	5,196
Feb 26, 2026	13.54	13.55	13.54	13.55	13.30	0.15%	1,325
Feb 25, 2026	13.52	13.54	13.50	13.53	13.28	0.07%	2,780
Feb 24, 2026	13.52	13.52	13.52	13.52	13.28	0.15%	310
Feb 23, 2026	13.50	13.50	13.50	13.50	13.26	0.67%	900
Feb 20, 2026	13.47	13.47	13.41	13.41	13.17	-0.45%	4,771
Feb 18, 2026	13.48	13.48	13.47	13.47	13.23	-0.22%	1,700
Feb 17, 2026	13.50	13.50	13.50	13.50	13.26	0.15%	100
Feb 13, 2026	13.47	13.48	13.47	13.48	13.24	0.45%	459
Feb 12, 2026	13.32	13.42	13.32	13.42	13.18	0.90%	6,918
Feb 11, 2026	13.31	13.31	13.30	13.30	13.06	-0.23%	661
Feb 10, 2026	13.33	13.33	13.33	13.33	13.09	0.76%	600
Feb 9, 2026	13.21	13.23	13.21	13.23	12.99	0.15%	1,209
Feb 6, 2026	13.21	13.21	13.21	13.21	12.97	0.46%	205
Feb 5, 2026	13.15	13.15	13.15	13.15	12.91	0.46%	201
Feb 4, 2026	13.09	13.09	13.09	13.09	12.85	0.08%	1,950
Feb 3, 2026	13.09	13.09	13.08	13.08	12.84	-0.15%	291
Feb 2, 2026	13.11	13.11	13.10	13.10	12.86	-1.65%	1,725
Jan 29, 2026	13.27	13.32	13.27	13.32	12.96	0.15%	9,301
Jan 28, 2026	13.32	13.32	13.28	13.30	12.94	-0.60%	6,000
Jan 27, 2026	13.38	13.38	13.38	13.38	13.02	-0.07%	219
Jan 26, 2026	13.38	13.39	13.38	13.39	13.03	0.30%	2,800
Jan 23, 2026	13.35	13.35	13.31	13.35	12.99	0.30%	3,316
Jan 22, 2026	13.29	13.31	13.29	13.31	12.95	0.38%	1,401
Jan 21, 2026	13.21	13.26	13.21	13.26	12.90	0.68%	1,301
Jan 20, 2026	13.17	13.17	13.17	13.17	12.81	0.15%	1,000
Jan 19, 2026	13.46	13.46	13.15	13.15	12.79	-1.20%	6,757
Jan 16, 2026	13.35	13.37	13.31	13.31	12.95	-0.60%	2,700
Jan 15, 2026	13.40	13.40	13.39	13.39	13.03	-	8,661