TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	13.07	13.07	13.06	13.07	13.07	-0.23%	6,584
Aug 13, 2025	12.99	13.11	12.99	13.10	13.10	0.69%	4,700
Aug 12, 2025	13.00	13.01	12.97	13.01	13.01	-0.46%	5,918
Aug 11, 2025	13.10	13.10	13.06	13.07	13.07	0.15%	20,700
Aug 8, 2025	13.12	13.12	13.03	13.05	13.05	-0.38%	9,600
Aug 7, 2025	13.15	13.16	13.10	13.10	13.10	-	9,100
Aug 6, 2025	13.00	13.12	13.00	13.10	13.10	-0.61%	25,400
Aug 5, 2025	13.18	13.18	13.10	13.18	13.18	0.61%	29,801
Aug 1, 2025	13.08	13.12	13.07	13.10	13.10	1.08%	38,800
Jul 31, 2025	12.98	13.00	12.95	12.96	12.96	-0.77%	12,344
Jul 30, 2025	13.06	13.08	13.05	13.06	12.94	-0.53%	14,800
Jul 29, 2025	12.91	13.13	12.91	13.13	13.00	1.47%	57,700
Jul 28, 2025	13.00	13.00	12.94	12.94	12.82	-0.46%	27,146
Jul 25, 2025	12.94	13.00	12.93	13.00	12.88	0.46%	5,134
Jul 24, 2025	12.92	12.97	12.92	12.94	12.81	-0.15%	28,000
Jul 23, 2025	12.99	12.99	12.94	12.96	12.83	-0.54%	30,300
Jul 22, 2025	12.95	13.04	12.95	13.03	12.91	0.70%	55,300
Jul 21, 2025	12.95	13.00	12.94	12.94	12.82	0.70%	78,533
Jul 18, 2025	12.85	12.88	12.84	12.85	12.73	0.23%	23,520
Jul 17, 2025	12.81	12.87	12.81	12.82	12.70	-	39,106
Jul 16, 2025	12.84	12.90	12.70	12.82	12.70	0.08%	44,400
Jul 15, 2025	12.87	12.93	12.81	12.81	12.69	-0.77%	33,806
Jul 14, 2025	12.92	12.92	12.86	12.91	12.79	-0.08%	14,241
Jul 11, 2025	13.02	13.02	12.92	12.92	12.80	-1.37%	60,947
Jul 10, 2025	13.13	13.13	13.02	13.10	12.97	0.15%	6,518
Jul 9, 2025	13.00	13.08	12.99	13.08	12.95	1.00%	15,833
Jul 8, 2025	12.94	12.95	12.88	12.95	12.83	-0.23%	19,428
Jul 7, 2025	13.09	13.09	12.95	12.98	12.86	-0.46%	43,300
Jul 4, 2025	13.16	13.16	13.04	13.04	12.92	-0.15%	2,026
Jul 3, 2025	13.05	13.11	13.05	13.06	12.94	-0.68%	20,310
Jul 2, 2025	13.12	13.15	13.08	13.15	13.02	-0.45%	29,500
Jun 30, 2025	13.17	13.22	13.13	13.21	13.08	-0.08%	7,208
Jun 27, 2025	13.25	13.30	13.21	13.22	12.96	-0.45%	70,517
Jun 26, 2025	13.23	13.28	13.21	13.28	13.03	0.38%	14,800
Jun 25, 2025	13.18	13.23	13.16	13.23	12.97	-	24,500
Jun 24, 2025	13.14	13.24	13.11	13.23	12.97	0.68%	4,704
Jun 23, 2025	13.16	13.23	13.14	13.14	12.89	0.31%	10,338
Jun 20, 2025	13.07	13.12	13.04	13.10	12.85	0.61%	31,500
Jun 19, 2025	13.09	13.09	13.02	13.02	12.77	-0.91%	1,624
Jun 18, 2025	13.14	13.16	13.13	13.14	12.89	0.31%	6,442
Jun 17, 2025	13.05	13.10	13.00	13.10	12.85	1.00%	4,546
Jun 16, 2025	13.07	13.07	12.97	12.97	12.72	-0.77%	11,048
Jun 13, 2025	13.16	13.16	13.01	13.07	12.82	-0.83%	4,200
Jun 12, 2025	13.13	13.18	13.11	13.18	12.93	1.07%	24,028
Jun 11, 2025	12.97	13.05	12.97	13.04	12.79	0.38%	13,800
Jun 10, 2025	13.00	13.02	12.96	12.99	12.74	0.31%	9,907
Jun 9, 2025	12.91	12.96	12.91	12.95	12.70	0.15%	12,900
Jun 6, 2025	13.01	13.01	12.93	12.93	12.69	-1.15%	10,900
Jun 5, 2025	13.10	13.11	13.05	13.08	12.83	0.15%	11,028
Jun 4, 2025	12.96	13.09	12.95	13.06	12.81	1.48%	22,906