TSX:HBND.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	13.34	13.34	13.34	13.34	13.34	-0.22%	203
Mar 3, 2026	13.34	13.37	13.33	13.37	13.37	0.07%	1,500
Mar 2, 2026	13.37	13.37	13.35	13.36	13.36	-0.96%	6,295
Feb 27, 2026	13.48	13.49	13.48	13.49	13.49	-0.44%	5,196
Feb 26, 2026	13.54	13.55	13.54	13.55	13.43	0.15%	1,325
Feb 25, 2026	13.52	13.54	13.50	13.53	13.41	0.07%	2,780
Feb 24, 2026	13.52	13.52	13.52	13.52	13.40	0.15%	310
Feb 23, 2026	13.50	13.50	13.50	13.50	13.38	0.67%	900
Feb 20, 2026	13.47	13.47	13.41	13.41	13.29	-0.45%	4,771
Feb 18, 2026	13.48	13.48	13.47	13.47	13.35	-0.22%	1,700
Feb 17, 2026	13.50	13.50	13.50	13.50	13.38	0.15%	100
Feb 13, 2026	13.47	13.48	13.47	13.48	13.36	0.45%	459
Feb 12, 2026	13.32	13.42	13.32	13.42	13.30	0.90%	6,918
Feb 11, 2026	13.31	13.31	13.30	13.30	13.18	-0.23%	661
Feb 10, 2026	13.33	13.33	13.33	13.33	13.21	0.76%	600
Feb 9, 2026	13.21	13.23	13.21	13.23	13.11	0.15%	1,209
Feb 6, 2026	13.21	13.21	13.21	13.21	13.09	0.46%	205
Feb 5, 2026	13.15	13.15	13.15	13.15	13.03	0.46%	201
Feb 4, 2026	13.09	13.09	13.09	13.09	12.97	0.08%	1,950
Feb 3, 2026	13.09	13.09	13.08	13.08	12.96	-0.15%	291
Feb 2, 2026	13.11	13.11	13.10	13.10	12.98	-1.65%	1,725
Jan 29, 2026	13.27	13.32	13.27	13.32	13.08	0.15%	9,301
Jan 28, 2026	13.32	13.32	13.28	13.30	13.06	-0.60%	6,000
Jan 27, 2026	13.38	13.38	13.38	13.38	13.14	-0.07%	219
Jan 26, 2026	13.38	13.39	13.38	13.39	13.15	0.30%	2,800
Jan 23, 2026	13.35	13.35	13.31	13.35	13.11	0.30%	3,316
Jan 22, 2026	13.29	13.31	13.29	13.31	13.07	0.38%	1,401
Jan 21, 2026	13.21	13.26	13.21	13.26	13.02	0.68%	1,301
Jan 20, 2026	13.17	13.17	13.17	13.17	12.93	0.15%	1,000
Jan 19, 2026	13.46	13.46	13.15	13.15	12.91	-1.20%	6,757
Jan 16, 2026	13.35	13.37	13.31	13.31	13.07	-0.60%	2,700
Jan 15, 2026	13.40	13.40	13.39	13.39	13.15	-	8,661
Jan 14, 2026	13.39	13.39	13.39	13.39	13.15	0.68%	3,000
Jan 13, 2026	13.30	13.30	13.30	13.30	13.06	-0.15%	105
Jan 12, 2026	13.25	13.32	13.25	13.32	13.08	0.60%	1,107
Jan 9, 2026	13.24	13.24	13.24	13.24	13.00	-0.08%	101
Jan 8, 2026	13.27	13.27	13.25	13.25	13.01	-0.45%	300
Jan 7, 2026	13.27	13.31	13.27	13.31	13.07	0.60%	853
Jan 6, 2026	13.22	13.23	13.22	13.23	12.99	-0.08%	1,400
Jan 5, 2026	13.22	13.24	13.22	13.24	13.00	0.23%	5,800
Jan 2, 2026	13.21	13.21	13.21	13.21	12.97	-1.64%	4,087
Dec 30, 2025	13.43	13.44	13.43	13.43	13.06	-	6,700
Dec 29, 2025	13.43	13.43	13.43	13.43	13.06	0.45%	6,700
Dec 23, 2025	13.34	13.37	13.34	13.37	13.00	0.11%	800
Dec 22, 2025	13.35	13.36	13.34	13.36	12.99	-0.41%	462
Dec 18, 2025	13.38	13.42	13.38	13.41	13.04	0.45%	11,192
Dec 17, 2025	13.35	13.35	13.35	13.35	12.98	-0.07%	300
Dec 16, 2025	13.27	13.36	13.27	13.36	12.99	0.53%	9,800
Dec 12, 2025	13.30	13.31	13.29	13.29	12.93	-1.12%	1,925
Dec 11, 2025	13.46	13.46	13.44	13.44	13.07	0.15%	2,845