TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	13.51	13.51	13.38	13.39	13.39	-0.89%	19,200
Apr 16, 2025	13.45	13.52	13.40	13.51	13.51	0.67%	13,307
Apr 15, 2025	13.35	13.46	13.35	13.42	13.42	0.37%	11,500
Apr 14, 2025	13.33	13.38	13.29	13.37	13.37	0.68%	46,825
Apr 11, 2025	13.19	13.28	13.01	13.28	13.28	0.30%	43,400
Apr 10, 2025	13.37	13.44	13.24	13.24	13.24	-2.22%	72,521
Apr 9, 2025	13.23	13.54	13.12	13.54	13.54	0.30%	164,323
Apr 8, 2025	13.65	13.75	13.49	13.50	13.50	-1.75%	107,400
Apr 7, 2025	14.10	14.10	13.72	13.74	13.74	-2.76%	86,714
Apr 4, 2025	14.12	14.23	14.12	14.13	14.13	0.93%	139,803
Apr 3, 2025	14.06	14.10	14.00	14.00	14.00	0.50%	51,034
Apr 2, 2025	14.05	14.05	13.87	13.93	13.93	-0.21%	12,800
Apr 1, 2025	13.91	14.01	13.91	13.96	13.96	0.79%	18,935
Mar 31, 2025	13.93	13.93	13.78	13.85	13.85	-0.22%	29,800
Mar 28, 2025	13.80	13.89	13.80	13.88	13.75	1.31%	23,800
Mar 27, 2025	13.70	13.70	13.66	13.70	13.57	-0.36%	29,200
Mar 26, 2025	13.77	13.77	13.72	13.75	13.62	-0.58%	31,747
Mar 25, 2025	13.81	13.86	13.79	13.83	13.70	0.07%	24,528
Mar 24, 2025	13.90	13.90	13.82	13.82	13.69	-0.86%	28,931
Mar 21, 2025	14.01	14.04	13.94	13.94	13.81	-0.64%	26,100
Mar 20, 2025	14.12	14.12	14.01	14.03	13.89	0.14%	37,200
Mar 19, 2025	13.93	14.01	13.91	14.01	13.88	0.36%	14,847
Mar 18, 2025	13.91	13.96	13.88	13.96	13.83	0.22%	74,600
Mar 17, 2025	13.97	13.99	13.90	13.93	13.80	0.43%	44,226
Mar 14, 2025	13.87	13.89	13.84	13.87	13.74	-0.43%	38,000
Mar 13, 2025	13.80	13.93	13.77	13.93	13.80	0.80%	54,115
Mar 12, 2025	13.81	13.88	13.81	13.82	13.69	-0.50%	22,700
Mar 11, 2025	13.99	14.02	13.86	13.89	13.76	-0.64%	47,000
Mar 10, 2025	13.99	14.03	13.97	13.98	13.85	1.08%	45,100
Mar 7, 2025	13.96	13.98	13.83	13.83	13.70	-0.43%	59,344
Mar 6, 2025	13.91	13.93	13.80	13.89	13.76	-0.36%	66,706
Mar 5, 2025	14.05	14.05	13.93	13.94	13.81	-0.64%	9,600
Mar 4, 2025	14.13	14.16	14.00	14.03	13.90	-0.92%	51,100
Mar 3, 2025	14.00	14.16	14.00	14.16	14.02	0.78%	28,406
Feb 28, 2025	14.09	14.09	14.00	14.05	13.92	-0.28%	40,700
Feb 27, 2025	14.14	14.14	14.08	14.09	13.83	-0.56%	71,400
Feb 26, 2025	14.09	14.18	14.08	14.17	13.91	0.43%	31,130
Feb 25, 2025	14.05	14.12	14.05	14.11	13.85	1.36%	103,330
Feb 24, 2025	13.85	13.94	13.83	13.92	13.66	0.29%	36,500
Feb 21, 2025	13.79	13.90	13.79	13.88	13.63	0.95%	38,500
Feb 20, 2025	13.73	13.76	13.73	13.75	13.50	0.36%	29,900
Feb 19, 2025	13.69	13.71	13.66	13.70	13.45	0.07%	11,708
Feb 18, 2025	13.77	13.77	13.69	13.69	13.44	-0.94%	32,300
Feb 14, 2025	13.84	13.87	13.82	13.82	13.57	0.44%	22,900
Feb 13, 2025	13.65	13.79	13.65	13.76	13.51	1.47%	26,000
Feb 12, 2025	13.59	13.60	13.51	13.56	13.31	-1.17%	114,500
Feb 11, 2025	13.73	13.74	13.72	13.72	13.46	-0.44%	18,400
Feb 10, 2025	13.82	13.83	13.77	13.78	13.52	-0.22%	42,000
Feb 7, 2025	13.80	13.82	13.77	13.81	13.55	-0.50%	33,334
Feb 6, 2025	13.89	13.89	13.85	13.88	13.63	-	25,500