TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	12.53	12.54	12.53	12.54	-	0.36%	7,316
Mar 16, 2026	12.46	12.51	12.46	12.50	12.50	0.77%	34,808
Mar 13, 2026	12.46	12.48	12.40	12.40	12.40	-0.64%	47,907
Mar 12, 2026	12.49	12.49	12.45	12.48	12.48	-0.20%	40,798
Mar 11, 2026	12.60	12.60	12.50	12.51	12.51	-1.22%	45,669
Mar 10, 2026	12.72	12.73	12.66	12.66	12.66	-0.78%	24,601
Mar 9, 2026	12.63	12.77	12.63	12.76	12.76	0.71%	23,016
Mar 6, 2026	12.68	12.72	12.62	12.67	12.67	-0.39%	29,363
Mar 5, 2026	12.71	12.73	12.70	12.72	12.72	-0.39%	53,652
Mar 4, 2026	12.78	12.79	12.75	12.77	12.77	-0.23%	14,360
Mar 3, 2026	12.74	12.80	12.73	12.80	12.80	0.08%	39,967
Mar 2, 2026	12.85	12.85	12.77	12.79	12.79	-0.97%	44,096
Feb 27, 2026	12.92	12.92	12.90	12.92	12.92	-0.35%	23,548
Feb 26, 2026	12.93	12.98	12.91	12.96	12.85	0.27%	36,460
Feb 25, 2026	12.92	12.95	12.92	12.93	12.81	0.04%	22,381
Feb 24, 2026	12.95	12.95	12.91	12.92	12.81	0.08%	29,123
Feb 23, 2026	12.88	12.94	12.88	12.91	12.80	0.31%	22,930
Feb 20, 2026	12.87	12.89	12.83	12.87	12.76	-0.23%	20,585
Feb 19, 2026	12.88	12.90	12.87	12.90	12.79	0.12%	9,226
Feb 18, 2026	12.92	12.92	12.88	12.89	12.77	-0.23%	4,336
Feb 17, 2026	12.91	12.92	12.90	12.92	12.80	0.16%	21,694
Feb 13, 2026	12.88	12.90	12.88	12.90	12.78	0.35%	18,829
Feb 12, 2026	12.77	12.85	12.77	12.85	12.74	0.98%	49,938
Feb 11, 2026	12.73	12.76	12.72	12.73	12.61	-0.43%	16,996
Feb 10, 2026	12.74	12.78	12.74	12.78	12.67	0.95%	34,651
Feb 9, 2026	12.63	12.67	12.61	12.66	12.55	-	32,489
Feb 6, 2026	12.65	12.66	12.63	12.66	12.55	0.32%	13,547
Feb 5, 2026	12.61	12.63	12.57	12.62	12.51	0.80%	129,991
Feb 4, 2026	12.52	12.55	12.52	12.52	12.41	-0.32%	60,567
Feb 3, 2026	12.49	12.56	12.49	12.56	12.45	0.16%	86,370
Feb 2, 2026	12.56	12.59	12.53	12.54	12.43	-0.24%	68,556
Jan 30, 2026	12.61	12.61	12.57	12.57	12.46	-1.30%	10,091
Jan 29, 2026	12.67	12.75	12.67	12.74	12.51	0.08%	29,586
Jan 28, 2026	12.73	12.74	12.70	12.73	12.50	-0.20%	23,216
Jan 27, 2026	12.80	12.80	12.75	12.75	12.52	-0.55%	23,050
Jan 26, 2026	12.82	12.84	12.81	12.82	12.59	0.31%	91,839
Jan 23, 2026	12.75	12.78	12.74	12.78	12.55	0.27%	20,000
Jan 22, 2026	12.71	12.75	12.68	12.75	12.52	0.39%	21,029
Jan 21, 2026	12.57	12.70	12.57	12.70	12.47	0.59%	28,958
Jan 20, 2026	12.66	12.66	12.60	12.62	12.40	-1.10%	70,326
Jan 19, 2026	12.76	12.78	12.72	12.76	12.53	-0.08%	71,817
Jan 16, 2026	12.82	12.82	12.75	12.77	12.54	-0.31%	28,022
Jan 15, 2026	12.83	12.86	12.81	12.81	12.58	-0.16%	30,099
Jan 14, 2026	12.78	12.83	12.78	12.83	12.60	0.63%	14,685
Jan 13, 2026	12.74	12.77	12.74	12.75	12.52	-	23,798
Jan 12, 2026	12.66	12.76	12.66	12.75	12.52	-0.12%	59,342
Jan 9, 2026	12.70	12.77	12.67	12.77	12.54	0.51%	27,443
Jan 8, 2026	12.70	12.72	12.69	12.70	12.48	-0.47%	103,577
Jan 7, 2026	12.75	12.77	12.72	12.76	12.53	0.59%	14,142
Jan 6, 2026	12.66	12.70	12.65	12.69	12.46	-0.20%	31,088