TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	13.79	13.90	13.79	13.88	13.88	1.39%	32,281
Feb 4, 2025	13.55	13.69	13.55	13.69	13.69	0.29%	24,310
Feb 3, 2025	13.64	13.77	13.63	13.65	13.65	0.81%	57,300
Jan 31, 2025	13.67	13.68	13.54	13.54	13.54	-1.67%	19,913
Jan 30, 2025	13.80	13.80	13.75	13.77	13.64	0.29%	19,040
Jan 29, 2025	13.80	13.80	13.68	13.73	13.60	-0.07%	30,600
Jan 28, 2025	13.75	13.75	13.68	13.74	13.61	-0.22%	28,713
Jan 27, 2025	13.74	13.78	13.72	13.77	13.64	1.25%	8,928
Jan 24, 2025	13.56	13.62	13.54	13.60	13.47	0.29%	9,900
Jan 23, 2025	13.61	13.61	13.52	13.56	13.43	-0.66%	20,809
Jan 22, 2025	13.70	13.70	13.63	13.65	13.52	-0.44%	21,400
Jan 21, 2025	13.77	13.77	13.66	13.71	13.58	-0.87%	7,900
Jan 20, 2025	13.69	13.83	13.62	13.83	13.70	1.77%	10,911
Jan 17, 2025	13.65	13.65	13.58	13.59	13.46	0.07%	8,800
Jan 16, 2025	13.47	13.61	13.47	13.58	13.45	0.37%	9,034
Jan 15, 2025	13.42	13.56	13.42	13.53	13.40	1.65%	30,201
Jan 14, 2025	13.33	13.33	13.27	13.31	13.18	-0.15%	10,400
Jan 13, 2025	13.37	13.37	13.29	13.33	13.20	-0.07%	29,300
Jan 10, 2025	13.26	13.39	13.26	13.34	13.21	-0.60%	34,018
Jan 9, 2025	13.45	13.45	13.38	13.42	13.29	-0.15%	15,942
Jan 8, 2025	13.33	13.45	13.33	13.44	13.31	0.22%	14,631
Jan 7, 2025	13.51	13.54	13.41	13.41	13.28	-1.18%	45,200
Jan 6, 2025	13.62	13.62	13.54	13.57	13.44	-0.37%	21,500
Jan 3, 2025	13.69	13.71	13.61	13.62	13.49	-0.37%	67,900
Jan 2, 2025	13.70	13.73	13.62	13.67	13.54	0.22%	15,800
Dec 31, 2024	13.81	13.81	13.64	13.64	13.51	-1.45%	26,400
Dec 30, 2024	13.85	13.86	13.83	13.84	13.57	0.87%	26,100
Dec 27, 2024	13.80	13.82	13.72	13.72	13.46	-0.87%	125,900
Dec 24, 2024	13.75	13.84	13.70	13.84	13.58	0.44%	111,448
Dec 23, 2024	13.90	13.90	13.78	13.78	13.52	-1.08%	42,700
Dec 20, 2024	13.87	14.01	13.87	13.93	13.67	0.51%	55,600
Dec 19, 2024	13.89	13.91	13.80	13.86	13.60	-1.49%	82,900
Dec 18, 2024	14.20	14.24	14.05	14.07	13.81	-1.19%	86,317
Dec 17, 2024	14.24	14.28	14.21	14.24	13.97	0.21%	42,443
Dec 16, 2024	14.24	14.24	14.15	14.21	13.94	0.21%	34,600
Dec 13, 2024	14.28	14.28	14.16	14.18	13.91	-0.91%	71,700
Dec 12, 2024	14.44	14.44	14.31	14.31	14.04	-1.11%	36,300
Dec 11, 2024	14.57	14.62	14.47	14.47	14.20	-0.89%	49,548
Dec 10, 2024	14.63	14.63	14.58	14.60	14.33	-0.41%	28,600
Dec 9, 2024	14.70	14.71	14.65	14.66	14.38	-0.61%	38,234
Dec 6, 2024	14.76	14.81	14.71	14.75	14.47	0.20%	110,900
Dec 5, 2024	14.69	14.75	14.67	14.72	14.44	0.14%	45,200
Dec 4, 2024	14.52	14.72	14.52	14.70	14.42	1.03%	44,500
Dec 3, 2024	14.71	14.71	14.55	14.55	14.28	-0.82%	39,636
Dec 2, 2024	14.66	14.71	14.56	14.67	14.39	-0.07%	113,100
Nov 29, 2024	14.58	14.68	14.58	14.68	14.40	0.14%	103,400
Nov 28, 2024	14.70	14.70	14.28	14.66	14.25	0.27%	110,200
Nov 27, 2024	14.65	14.70	14.62	14.62	14.22	0.41%	350,700
Nov 26, 2024	14.51	14.57	14.49	14.56	14.16	-0.27%	12,200
Nov 25, 2024	14.52	14.62	14.50	14.60	14.20	2.31%	85,933
Nov 22, 2024	14.26	14.31	14.24	14.27	13.88	0.14%	19,700
Nov 21, 2024	14.31	14.32	14.22	14.25	13.86	-0.21%	51,647
Nov 20, 2024	14.26	14.32	14.23	14.28	13.88	-0.21%	10,300
Nov 19, 2024	14.30	14.37	14.30	14.31	13.91	0.49%	12,200
Nov 18, 2024	14.18	14.28	14.12	14.24	13.85	0.07%	87,534
Nov 15, 2024	14.25	14.28	14.15	14.23	13.83	-0.49%	33,741
Nov 14, 2024	14.25	14.37	14.25	14.30	13.90	0.70%	53,400
Nov 13, 2024	14.41	14.43	14.17	14.20	13.80	-0.91%	54,302
Nov 12, 2024	14.49	14.49	14.29	14.33	13.93	-1.31%	63,203
Nov 11, 2024	14.58	14.59	14.47	14.52	14.12	-0.41%	37,900
Nov 8, 2024	14.45	14.60	14.45	14.58	14.18	1.18%	33,800
Nov 7, 2024	14.34	14.45	14.34	14.41	14.01	1.12%	54,607
Nov 6, 2024	14.30	14.30	14.12	14.25	13.85	-2.26%	171,009
Nov 5, 2024	14.51	14.61	14.44	14.58	14.18	0.34%	31,627
Nov 4, 2024	14.40	14.57	14.40	14.53	14.12	1.47%	88,418
Nov 1, 2024	14.52	14.56	14.32	14.32	13.92	-1.24%	33,908
Oct 31, 2024	14.52	14.57	14.42	14.50	14.10	-0.96%	35,000
Oct 30, 2024	14.60	14.75	14.59	14.64	14.10	0.34%	48,900
Oct 29, 2024	14.49	14.59	14.44	14.59	14.06	-	90,530
Oct 28, 2024	14.65	14.65	14.50	14.59	14.05	-0.14%	74,508
Oct 25, 2024	14.74	14.74	14.60	14.61	14.08	-0.54%	45,214
Oct 24, 2024	14.65	14.74	14.59	14.69	14.15	0.55%	43,800
Oct 23, 2024	14.61	14.65	14.54	14.61	14.07	-0.27%	76,818
Oct 22, 2024	14.70	14.70	14.61	14.65	14.12	0.21%	74,400
Oct 21, 2024	14.80	14.80	14.62	14.62	14.09	-1.81%	67,109
Oct 18, 2024	14.95	14.95	14.89	14.89	14.35	-	28,800
Oct 17, 2024	14.99	14.99	14.86	14.89	14.34	-1.39%	144,414
Oct 16, 2024	15.15	15.16	15.09	15.10	14.55	0.27%	55,100
Oct 15, 2024	14.90	15.06	14.90	15.06	14.51	1.35%	79,100
Oct 11, 2024	14.85	14.91	14.82	14.86	14.32	-0.27%	91,600
Oct 10, 2024	14.95	14.95	14.82	14.90	14.36	-0.53%	139,400
Oct 9, 2024	15.03	15.04	14.95	14.98	14.43	-0.53%	48,536
Oct 8, 2024	15.00	15.06	14.96	15.06	14.51	0.13%	51,213
Oct 7, 2024	15.10	15.10	15.03	15.04	14.49	-0.73%	68,342
Oct 4, 2024	15.19	15.20	15.14	15.15	14.60	-1.17%	85,049
Oct 3, 2024	15.43	15.43	15.33	15.33	14.77	-0.78%	70,230
Oct 2, 2024	15.47	15.47	15.38	15.45	14.89	-0.71%	46,433
Oct 1, 2024	15.59	15.66	15.55	15.56	14.99	0.52%	66,300
Sep 30, 2024	15.51	15.55	15.45	15.48	14.91	-0.32%	41,100
Sep 27, 2024	15.55	15.56	15.50	15.53	14.96	-0.38%	54,400
Sep 26, 2024	15.61	15.61	15.51	15.59	14.89	0.13%	30,900
Sep 25, 2024	15.65	15.65	15.57	15.57	14.87	-0.76%	91,710
Sep 24, 2024	15.60	15.69	15.57	15.69	14.98	0.06%	42,405
Sep 23, 2024	15.67	15.72	15.58	15.68	14.98	-0.19%	95,400
Sep 20, 2024	15.70	15.73	15.67	15.71	15.01	-0.06%	62,300
Sep 19, 2024	15.75	15.75	15.67	15.72	15.01	-0.32%	63,700
Sep 18, 2024	15.88	15.88	15.77	15.77	15.06	-0.76%	70,338
Sep 17, 2024	16.00	16.00	15.89	15.89	15.18	-0.38%	110,408
Sep 16, 2024	15.95	15.95	15.87	15.95	15.24	0.57%	41,637
Sep 13, 2024	15.92	15.92	15.83	15.86	15.15	0.19%	27,600