TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	13.01	13.01	12.93	12.93	12.93	-1.15%	10,900
Jun 5, 2025	13.10	13.11	13.05	13.08	13.08	0.15%	11,028
Jun 4, 2025	12.96	13.09	12.95	13.06	13.06	1.48%	22,906
Jun 3, 2025	12.95	12.96	12.87	12.87	12.87	-0.16%	19,929
Jun 2, 2025	12.91	12.93	12.83	12.89	12.89	-0.85%	32,700
May 30, 2025	12.98	13.00	12.97	13.00	13.00	-0.84%	7,319
May 29, 2025	13.06	13.13	13.05	13.11	12.98	0.92%	15,049
May 28, 2025	13.00	13.02	12.95	12.99	12.87	-0.61%	12,426
May 27, 2025	13.02	13.09	12.97	13.07	12.94	1.08%	30,500
May 26, 2025	12.90	12.93	12.87	12.93	12.81	0.31%	13,300
May 23, 2025	12.93	12.93	12.85	12.89	12.76	0.31%	14,300
May 22, 2025	12.74	12.86	12.69	12.85	12.73	0.39%	42,224
May 21, 2025	12.93	12.95	12.77	12.80	12.67	-1.61%	32,800
May 20, 2025	13.03	13.04	12.97	13.01	12.88	-1.06%	32,000
May 16, 2025	13.20	13.21	13.14	13.15	13.02	0.23%	17,440
May 15, 2025	13.03	13.15	13.03	13.12	12.99	1.08%	11,800
May 14, 2025	13.04	13.05	12.98	12.98	12.86	-0.84%	29,930
May 13, 2025	13.11	13.11	13.04	13.09	12.96	-0.38%	37,500
May 12, 2025	13.17	13.20	13.14	13.14	13.01	-0.83%	24,131
May 9, 2025	13.26	13.28	13.24	13.25	13.12	-	15,447
May 8, 2025	13.39	13.39	13.25	13.25	13.12	-0.97%	14,900
May 7, 2025	13.39	13.42	13.37	13.38	13.25	0.45%	10,400
May 6, 2025	13.25	13.32	13.20	13.32	13.19	0.30%	10,900
May 5, 2025	13.30	13.30	13.22	13.28	13.15	-0.52%	14,526
May 2, 2025	13.38	13.38	13.33	13.35	13.22	-0.82%	12,219
May 1, 2025	13.51	13.55	13.44	13.46	13.33	-0.59%	16,518
Apr 30, 2025	13.62	13.62	13.54	13.54	13.41	-1.67%	12,100
Apr 29, 2025	13.68	13.77	13.68	13.77	13.51	0.81%	35,314
Apr 28, 2025	13.60	13.66	13.57	13.66	13.40	0.52%	27,100
Apr 25, 2025	13.59	13.62	13.57	13.59	13.33	0.59%	22,713
Apr 24, 2025	13.45	13.51	13.43	13.51	13.25	1.12%	18,302
Apr 23, 2025	13.50	13.57	13.35	13.36	13.11	0.83%	26,800
Apr 22, 2025	13.25	13.27	13.23	13.25	13.00	0.53%	5,200
Apr 21, 2025	13.30	13.32	13.17	13.18	12.93	-1.57%	13,900
Apr 17, 2025	13.51	13.51	13.38	13.39	13.14	-0.89%	19,200
Apr 16, 2025	13.45	13.52	13.40	13.51	13.26	0.67%	13,307
Apr 15, 2025	13.35	13.46	13.35	13.42	13.17	0.37%	11,500
Apr 14, 2025	13.33	13.38	13.29	13.37	13.12	0.68%	46,825
Apr 11, 2025	13.19	13.28	13.01	13.28	13.03	0.30%	43,400
Apr 10, 2025	13.37	13.44	13.24	13.24	12.99	-2.22%	72,521
Apr 9, 2025	13.23	13.54	13.12	13.54	13.29	0.30%	164,323
Apr 8, 2025	13.65	13.75	13.49	13.50	13.25	-1.75%	107,400
Apr 7, 2025	14.10	14.10	13.72	13.74	13.48	-2.76%	86,714
Apr 4, 2025	14.12	14.23	14.12	14.13	13.86	0.93%	139,803
Apr 3, 2025	14.06	14.10	14.00	14.00	13.74	0.50%	51,034
Apr 2, 2025	14.05	14.05	13.87	13.93	13.67	-0.21%	12,800
Apr 1, 2025	13.91	14.01	13.91	13.96	13.70	0.79%	18,935
Mar 31, 2025	13.93	13.93	13.78	13.85	13.59	-0.22%	29,800
Mar 28, 2025	13.80	13.89	13.80	13.88	13.49	1.31%	23,800
Mar 27, 2025	13.70	13.70	13.66	13.70	13.31	-0.36%	29,200