TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	13.26	13.28	13.24	13.25	13.25	-	15,447
May 8, 2025	13.39	13.39	13.25	13.25	13.25	-0.97%	14,900
May 7, 2025	13.39	13.42	13.37	13.38	13.38	0.45%	10,400
May 6, 2025	13.25	13.32	13.20	13.32	13.32	0.30%	10,900
May 5, 2025	13.30	13.30	13.22	13.28	13.28	-0.52%	14,526
May 2, 2025	13.38	13.38	13.33	13.35	13.35	-0.82%	12,219
May 1, 2025	13.51	13.55	13.44	13.46	13.46	-0.59%	16,518
Apr 30, 2025	13.62	13.62	13.54	13.54	13.54	-1.67%	12,100
Apr 29, 2025	13.68	13.77	13.68	13.77	13.64	0.81%	35,314
Apr 28, 2025	13.60	13.66	13.57	13.66	13.53	0.52%	27,100
Apr 25, 2025	13.59	13.62	13.57	13.59	13.46	0.59%	22,713
Apr 24, 2025	13.45	13.51	13.43	13.51	13.38	1.12%	18,302
Apr 23, 2025	13.50	13.57	13.35	13.36	13.24	0.83%	26,800
Apr 22, 2025	13.25	13.27	13.23	13.25	13.13	0.53%	5,200
Apr 21, 2025	13.30	13.32	13.17	13.18	13.05	-1.57%	13,900
Apr 17, 2025	13.51	13.51	13.38	13.39	13.27	-0.89%	19,200
Apr 16, 2025	13.45	13.52	13.40	13.51	13.38	0.67%	13,307
Apr 15, 2025	13.35	13.46	13.35	13.42	13.30	0.37%	11,500
Apr 14, 2025	13.33	13.38	13.29	13.37	13.25	0.68%	46,825
Apr 11, 2025	13.19	13.28	13.01	13.28	13.15	0.30%	43,400
Apr 10, 2025	13.37	13.44	13.24	13.24	13.12	-2.22%	72,521
Apr 9, 2025	13.23	13.54	13.12	13.54	13.41	0.30%	164,323
Apr 8, 2025	13.65	13.75	13.49	13.50	13.37	-1.75%	107,400
Apr 7, 2025	14.10	14.10	13.72	13.74	13.61	-2.76%	86,714
Apr 4, 2025	14.12	14.23	14.12	14.13	14.00	0.93%	139,803
Apr 3, 2025	14.06	14.10	14.00	14.00	13.87	0.50%	51,034
Apr 2, 2025	14.05	14.05	13.87	13.93	13.80	-0.21%	12,800
Apr 1, 2025	13.91	14.01	13.91	13.96	13.83	0.79%	18,935
Mar 31, 2025	13.93	13.93	13.78	13.85	13.72	-0.22%	29,800
Mar 28, 2025	13.80	13.89	13.80	13.88	13.62	1.31%	23,800
Mar 27, 2025	13.70	13.70	13.66	13.70	13.44	-0.36%	29,200
Mar 26, 2025	13.77	13.77	13.72	13.75	13.50	-0.58%	31,747
Mar 25, 2025	13.81	13.86	13.79	13.83	13.57	0.07%	24,528
Mar 24, 2025	13.90	13.90	13.82	13.82	13.56	-0.86%	28,931
Mar 21, 2025	14.01	14.04	13.94	13.94	13.68	-0.64%	26,100
Mar 20, 2025	14.12	14.12	14.01	14.03	13.77	0.14%	37,200
Mar 19, 2025	13.93	14.01	13.91	14.01	13.75	0.36%	14,847
Mar 18, 2025	13.91	13.96	13.88	13.96	13.70	0.22%	74,600
Mar 17, 2025	13.97	13.99	13.90	13.93	13.67	0.43%	44,226
Mar 14, 2025	13.87	13.89	13.84	13.87	13.61	-0.43%	38,000
Mar 13, 2025	13.80	13.93	13.77	13.93	13.67	0.80%	54,115
Mar 12, 2025	13.81	13.88	13.81	13.82	13.56	-0.50%	22,700
Mar 11, 2025	13.99	14.02	13.86	13.89	13.63	-0.64%	47,000
Mar 10, 2025	13.99	14.03	13.97	13.98	13.72	1.08%	45,100
Mar 7, 2025	13.96	13.98	13.83	13.83	13.57	-0.43%	59,344
Mar 6, 2025	13.91	13.93	13.80	13.89	13.63	-0.36%	66,706
Mar 5, 2025	14.05	14.05	13.93	13.94	13.68	-0.64%	9,600
Mar 4, 2025	14.13	14.16	14.00	14.03	13.77	-0.92%	51,100
Mar 3, 2025	14.00	14.16	14.00	14.16	13.89	0.78%	28,406
Feb 28, 2025	14.09	14.09	14.00	14.05	13.79	-0.28%	40,700