TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	13.14	13.15	13.07	13.15	13.15	-0.90%	45,592
Nov 27, 2025	13.32	13.32	13.25	13.27	13.15	0.15%	63,076
Nov 26, 2025	13.20	13.25	13.20	13.25	13.13	0.42%	11,603
Nov 25, 2025	13.19	13.25	13.19	13.20	13.07	0.11%	40,824
Nov 24, 2025	13.20	13.20	13.15	13.18	13.06	0.46%	13,845
Nov 21, 2025	13.11	13.12	13.09	13.12	13.00	0.23%	49,827
Nov 20, 2025	13.06	13.10	13.04	13.09	12.97	0.46%	14,876
Nov 19, 2025	13.05	13.08	13.02	13.03	12.91	-0.23%	25,379
Nov 18, 2025	13.10	13.11	13.03	13.06	12.94	-0.08%	42,318
Nov 17, 2025	13.03	13.08	13.03	13.07	12.95	0.31%	36,838
Nov 14, 2025	13.17	13.17	13.03	13.03	12.91	-0.69%	55,324
Nov 13, 2025	13.19	13.19	13.12	13.12	13.00	-0.68%	50,162
Nov 12, 2025	13.16	13.22	13.16	13.21	13.09	0.15%	21,397
Nov 11, 2025	13.15	13.19	13.15	13.19	13.07	-0.45%	30,068
Nov 10, 2025	13.10	13.25	13.10	13.25	13.13	0.84%	26,576
Nov 7, 2025	13.16	13.18	13.13	13.14	13.02	-0.15%	25,472
Nov 6, 2025	13.13	13.17	13.13	13.16	13.04	0.84%	14,320
Nov 5, 2025	13.15	13.15	13.04	13.05	12.93	-1.06%	57,415
Nov 4, 2025	13.15	13.19	13.15	13.19	13.07	0.30%	16,869
Nov 3, 2025	13.21	13.21	13.12	13.15	13.03	-0.30%	50,220
Oct 31, 2025	13.28	13.29	13.18	13.19	13.07	-1.20%	23,858
Oct 30, 2025	13.35	13.38	13.33	13.35	13.11	-0.45%	36,521
Oct 29, 2025	13.50	13.50	13.41	13.41	13.17	-0.81%	14,507
Oct 28, 2025	13.50	13.52	13.50	13.52	13.27	0.15%	7,761
Oct 27, 2025	13.44	13.50	13.42	13.50	13.26	0.45%	34,208
Oct 24, 2025	13.44	13.46	13.42	13.44	13.20	-0.07%	11,790
Oct 23, 2025	13.49	13.49	13.42	13.45	13.21	-0.52%	17,813
Oct 22, 2025	13.44	13.52	13.44	13.52	13.27	0.07%	10,143
Oct 21, 2025	13.50	13.51	13.50	13.51	13.27	0.37%	18,242
Oct 20, 2025	13.38	13.46	13.38	13.46	13.22	0.45%	38,905
Oct 17, 2025	13.29	13.41	13.29	13.40	13.16	-0.15%	41,295
Oct 16, 2025	13.34	13.44	13.33	13.42	13.18	0.52%	22,904
Oct 15, 2025	13.39	13.42	13.33	13.35	13.11	-0.22%	23,140
Oct 14, 2025	13.35	13.38	13.33	13.38	13.14	0.38%	10,142
Oct 10, 2025	13.20	13.35	13.20	13.33	13.09	1.14%	70,041
Oct 9, 2025	13.18	13.18	13.16	13.18	12.94	-	11,817
Oct 8, 2025	13.21	13.22	13.17	13.18	12.94	0.11%	31,297
Oct 7, 2025	13.12	13.19	13.12	13.17	12.93	0.42%	41,833
Oct 6, 2025	13.14	13.15	13.10	13.11	12.87	-0.57%	41,749
Oct 3, 2025	13.25	13.25	13.19	13.19	12.95	-0.15%	16,254
Oct 2, 2025	13.21	13.22	13.17	13.21	12.97	0.11%	26,849
Oct 1, 2025	13.22	13.22	13.16	13.19	12.95	0.34%	41,906
Sep 30, 2025	13.23	13.23	13.14	13.15	12.91	-0.42%	48,547
Sep 29, 2025	13.15	13.20	13.15	13.20	12.96	-0.08%	35,546
Sep 26, 2025	13.21	13.26	13.18	13.21	12.85	-0.04%	66,746
Sep 25, 2025	13.22	13.22	13.16	13.22	12.85	-0.04%	9,636
Sep 24, 2025	13.20	13.24	13.19	13.22	12.86	-0.30%	16,519
Sep 23, 2025	13.22	13.26	13.19	13.26	12.90	0.61%	19,104
Sep 22, 2025	13.22	13.22	13.16	13.18	12.82	-0.30%	20,007
Sep 19, 2025	13.22	13.22	13.19	13.22	12.86	-0.15%	9,081