TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	12.77	12.85	12.77	12.85	12.85	0.98%	49,938
Feb 11, 2026	12.73	12.76	12.72	12.73	12.73	-0.43%	16,996
Feb 10, 2026	12.74	12.78	12.74	12.78	12.78	0.95%	34,651
Feb 9, 2026	12.63	12.67	12.61	12.66	12.66	-	32,489
Feb 6, 2026	12.65	12.66	12.63	12.66	12.66	0.32%	13,547
Feb 5, 2026	12.61	12.63	12.57	12.62	12.62	0.80%	129,991
Feb 4, 2026	12.52	12.55	12.52	12.52	12.52	-0.32%	60,567
Feb 3, 2026	12.49	12.56	12.49	12.56	12.56	0.16%	86,370
Feb 2, 2026	12.56	12.59	12.53	12.54	12.54	-0.24%	68,556
Jan 30, 2026	12.61	12.61	12.57	12.57	12.57	-1.30%	10,091
Jan 29, 2026	12.67	12.75	12.67	12.74	12.62	0.08%	29,586
Jan 28, 2026	12.73	12.74	12.70	12.73	12.61	-0.20%	23,216
Jan 27, 2026	12.80	12.80	12.75	12.75	12.63	-0.55%	23,050
Jan 26, 2026	12.82	12.84	12.81	12.82	12.70	0.31%	91,839
Jan 23, 2026	12.75	12.78	12.74	12.78	12.66	0.27%	20,000
Jan 22, 2026	12.71	12.75	12.68	12.75	12.63	0.39%	21,029
Jan 21, 2026	12.57	12.70	12.57	12.70	12.58	0.59%	28,958
Jan 20, 2026	12.66	12.66	12.60	12.62	12.51	-1.10%	70,326
Jan 19, 2026	12.76	12.78	12.72	12.76	12.64	-0.08%	71,817
Jan 16, 2026	12.82	12.82	12.75	12.77	12.65	-0.31%	28,022
Jan 15, 2026	12.83	12.86	12.81	12.81	12.69	-0.16%	30,099
Jan 14, 2026	12.78	12.83	12.78	12.83	12.71	0.63%	14,685
Jan 13, 2026	12.74	12.77	12.74	12.75	12.63	-	23,798
Jan 12, 2026	12.66	12.76	12.66	12.75	12.63	-0.12%	59,342
Jan 9, 2026	12.70	12.77	12.67	12.77	12.65	0.51%	27,443
Jan 8, 2026	12.70	12.72	12.69	12.70	12.59	-0.47%	103,577
Jan 7, 2026	12.75	12.77	12.72	12.76	12.64	0.59%	14,142
Jan 6, 2026	12.66	12.70	12.65	12.69	12.57	-0.20%	31,088
Jan 5, 2026	12.69	12.71	12.66	12.71	12.60	0.47%	25,405
Jan 2, 2026	12.67	12.69	12.65	12.65	12.54	-0.24%	37,837
Dec 31, 2025	12.74	12.75	12.68	12.68	12.57	-1.48%	41,754
Dec 30, 2025	12.89	12.89	12.84	12.87	12.64	-0.12%	54,745
Dec 29, 2025	12.87	12.89	12.86	12.89	12.65	-0.04%	84,671
Dec 24, 2025	12.84	12.89	12.84	12.89	12.66	0.51%	23,219
Dec 23, 2025	12.78	12.84	12.77	12.83	12.59	0.12%	25,497
Dec 22, 2025	12.82	12.82	12.79	12.81	12.58	-	149,252
Dec 19, 2025	12.82	12.85	12.81	12.81	12.58	-0.43%	69,862
Dec 18, 2025	12.86	12.88	12.85	12.87	12.63	0.31%	9,395
Dec 17, 2025	12.82	12.83	12.80	12.83	12.59	-	12,436
Dec 16, 2025	12.74	12.83	12.73	12.83	12.59	0.55%	57,885
Dec 15, 2025	12.80	12.81	12.76	12.76	12.52	0.08%	28,834
Dec 12, 2025	12.78	12.78	12.73	12.75	12.51	-0.97%	58,392
Dec 11, 2025	12.93	12.95	12.87	12.87	12.64	-0.04%	22,910
Dec 10, 2025	12.87	12.91	12.83	12.88	12.64	0.27%	43,848
Dec 9, 2025	12.86	12.87	12.83	12.84	12.61	0.08%	26,914
Dec 8, 2025	12.85	12.86	12.79	12.83	12.60	-0.31%	43,708
Dec 5, 2025	12.93	12.93	12.85	12.87	12.64	-0.39%	75,013
Dec 4, 2025	12.98	12.99	12.91	12.92	12.69	-0.46%	36,368
Dec 3, 2025	12.97	12.99	12.95	12.98	12.75	0.15%	39,099
Dec 2, 2025	12.93	12.97	12.91	12.96	12.73	0.08%	79,119