TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.08	13.14	13.08	13.14	13.14	1.31%	77,100
Sep 4, 2025	12.94	12.97	12.93	12.97	12.97	0.54%	14,600
Sep 3, 2025	12.78	12.92	12.78	12.90	12.90	1.02%	37,831
Sep 2, 2025	12.80	12.80	12.75	12.77	12.77	-0.85%	55,300
Aug 29, 2025	12.90	12.90	12.85	12.88	12.88	-1.30%	51,600
Aug 28, 2025	13.00	13.05	13.00	13.05	12.93	0.46%	30,400
Aug 27, 2025	12.92	12.99	12.91	12.99	12.86	-0.08%	61,600
Aug 26, 2025	12.97	13.00	12.93	13.00	12.88	-0.08%	25,934
Aug 25, 2025	13.01	13.01	12.98	13.01	12.89	-0.23%	29,700
Aug 22, 2025	12.99	13.06	12.99	13.04	12.92	0.77%	19,500
Aug 21, 2025	13.00	13.00	12.90	12.94	12.82	-0.46%	27,800
Aug 20, 2025	12.98	13.01	12.96	13.00	12.87	0.15%	20,600
Aug 19, 2025	12.90	12.99	12.90	12.98	12.86	0.54%	31,000
Aug 18, 2025	13.01	13.01	12.89	12.91	12.78	-0.31%	37,823
Aug 15, 2025	13.00	13.00	12.93	12.95	12.83	-0.61%	107,439
Aug 14, 2025	13.07	13.07	13.01	13.03	12.91	-0.53%	17,200
Aug 13, 2025	12.99	13.11	12.99	13.10	12.97	0.69%	4,700
Aug 12, 2025	13.00	13.01	12.97	13.01	12.89	-0.46%	5,918
Aug 11, 2025	13.10	13.10	13.06	13.07	12.94	0.15%	20,700
Aug 8, 2025	13.12	13.12	13.03	13.05	12.93	-0.38%	9,600
Aug 7, 2025	13.15	13.16	13.10	13.10	12.97	-	9,100
Aug 6, 2025	13.00	13.12	13.00	13.10	12.97	-0.61%	25,400
Aug 5, 2025	13.18	13.18	13.10	13.18	13.05	0.61%	29,801
Aug 1, 2025	13.08	13.12	13.07	13.10	12.97	1.08%	38,800
Jul 31, 2025	12.98	13.00	12.95	12.96	12.84	-0.77%	12,344
Jul 30, 2025	13.06	13.08	13.05	13.06	12.81	-0.53%	14,800
Jul 29, 2025	12.91	13.13	12.91	13.13	12.88	1.47%	57,700
Jul 28, 2025	13.00	13.00	12.94	12.94	12.69	-0.46%	27,146
Jul 25, 2025	12.94	13.00	12.93	13.00	12.75	0.46%	5,134
Jul 24, 2025	12.92	12.97	12.92	12.94	12.69	-0.15%	28,000
Jul 23, 2025	12.99	12.99	12.94	12.96	12.71	-0.54%	30,300
Jul 22, 2025	12.95	13.04	12.95	13.03	12.78	0.70%	55,300
Jul 21, 2025	12.95	13.00	12.94	12.94	12.69	0.70%	78,533
Jul 18, 2025	12.85	12.88	12.84	12.85	12.61	0.23%	23,520
Jul 17, 2025	12.81	12.87	12.81	12.82	12.58	-	39,106
Jul 16, 2025	12.84	12.90	12.70	12.82	12.58	0.08%	44,400
Jul 15, 2025	12.87	12.93	12.81	12.81	12.57	-0.77%	33,806
Jul 14, 2025	12.92	12.92	12.86	12.91	12.66	-0.08%	14,241
Jul 11, 2025	13.02	13.02	12.92	12.92	12.67	-1.37%	60,947
Jul 10, 2025	13.13	13.13	13.02	13.10	12.85	0.15%	6,518
Jul 9, 2025	13.00	13.08	12.99	13.08	12.83	1.00%	15,833
Jul 8, 2025	12.94	12.95	12.88	12.95	12.70	-0.23%	19,428
Jul 7, 2025	13.09	13.09	12.95	12.98	12.73	-0.46%	43,300
Jul 4, 2025	13.16	13.16	13.04	13.04	12.79	-0.15%	2,026
Jul 3, 2025	13.05	13.11	13.05	13.06	12.81	-0.68%	20,310
Jul 2, 2025	13.12	13.15	13.08	13.15	12.90	-0.45%	29,500
Jun 30, 2025	13.17	13.22	13.13	13.21	12.96	-0.08%	7,208
Jun 27, 2025	13.25	13.30	13.21	13.22	12.84	-0.45%	70,517
Jun 26, 2025	13.23	13.28	13.21	13.28	12.90	0.38%	14,800
Jun 25, 2025	13.18	13.23	13.16	13.23	12.85	-	24,500