TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.37	12.38	12.37	12.38	12.38	-0.80%	8,809
Jun 25, 2026	12.42	12.48	12.37	12.48	12.48	0.81%	54,022
Jun 24, 2026	12.31	12.39	12.31	12.38	12.38	0.98%	10,275
Jun 23, 2026	12.19	12.27	12.19	12.26	12.26	0.16%	15,646
Jun 22, 2026	12.27	12.27	12.24	12.24	12.24	-0.73%	41,072
Jun 19, 2026	12.33	12.35	12.31	12.33	12.33	0.16%	15,205
Jun 18, 2026	12.34	12.35	12.31	12.31	12.31	0.45%	36,839
Jun 17, 2026	12.26	12.29	12.23	12.26	12.26	-0.04%	55,318
Jun 16, 2026	12.20	12.27	12.20	12.26	12.26	0.49%	16,624
Jun 15, 2026	12.20	12.24	12.19	12.20	12.20	0.08%	7,538
Jun 12, 2026	12.16	12.20	12.16	12.19	12.19	-0.33%	47,777
Jun 11, 2026	12.10	12.23	12.10	12.23	12.23	1.24%	38,960
Jun 10, 2026	12.11	12.13	12.07	12.08	12.08	-0.29%	52,100
Jun 9, 2026	12.12	12.12	12.08	12.12	12.12	0.54%	33,011
Jun 8, 2026	12.14	12.14	12.05	12.05	12.05	-0.50%	9,470
Jun 5, 2026	12.12	12.13	12.09	12.11	12.11	-0.41%	56,621
Jun 4, 2026	12.15	12.18	12.15	12.16	12.16	0.25%	9,403
Jun 3, 2026	12.14	12.14	12.12	12.13	12.13	-0.45%	13,872
Jun 2, 2026	12.20	12.20	12.18	12.19	12.19	0.33%	4,885
Jun 1, 2026	12.12	12.16	12.07	12.15	12.15	0.04%	30,761
May 29, 2026	12.16	12.16	12.13	12.14	12.14	0.04%	25,519
May 28, 2026	12.21	12.25	12.20	12.23	12.14	0.33%	38,578
May 27, 2026	12.17	12.21	12.17	12.19	12.10	0.33%	18,079
May 26, 2026	12.17	12.19	12.14	12.15	12.06	0.33%	37,380
May 25, 2026	12.13	12.14	12.07	12.11	12.02	0.29%	11,628
May 22, 2026	12.11	12.11	12.03	12.08	11.98	0.29%	17,712
May 21, 2026	11.96	12.04	11.93	12.04	11.95	0.50%	47,100
May 20, 2026	11.89	12.00	11.87	11.98	11.89	1.01%	27,880
May 19, 2026	11.88	11.88	11.83	11.86	11.77	-0.75%	70,000
May 15, 2026	12.01	12.01	11.94	11.95	11.86	-1.57%	32,225
May 14, 2026	12.16	12.21	12.14	12.14	12.05	0.12%	27,216
May 13, 2026	12.17	12.17	12.11	12.13	12.03	-0.25%	19,011
May 12, 2026	12.18	12.18	12.14	12.16	12.06	-0.61%	25,316
May 11, 2026	12.24	12.27	12.22	12.23	12.14	-0.57%	16,798
May 8, 2026	12.35	12.35	12.29	12.30	12.20	0.49%	17,192
May 7, 2026	12.32	12.32	12.23	12.24	12.14	-0.45%	16,246
May 6, 2026	12.27	12.30	12.27	12.30	12.20	0.78%	30,377
May 5, 2026	12.15	12.21	12.15	12.20	12.11	0.49%	46,794
May 4, 2026	12.27	12.27	12.12	12.14	12.05	-0.49%	27,200
May 1, 2026	12.17	12.25	12.17	12.20	12.11	0.25%	70,001
Apr 30, 2026	12.25	12.25	12.17	12.17	12.08	-0.20%	12,523
Apr 29, 2026	12.34	12.34	12.29	12.29	12.10	-0.65%	17,752
Apr 28, 2026	12.34	12.38	12.33	12.37	12.18	-0.08%	13,119
Apr 27, 2026	12.40	12.40	12.36	12.38	12.19	-0.36%	33,491
Apr 24, 2026	12.42	12.43	12.38	12.43	12.23	0.20%	19,598
Apr 23, 2026	12.38	12.44	12.36	12.40	12.21	-0.08%	3,962
Apr 22, 2026	12.41	12.45	12.41	12.41	12.22	0.08%	45,193
Apr 21, 2026	12.44	12.44	12.40	12.40	12.21	-0.32%	19,367
Apr 20, 2026	12.50	12.50	12.43	12.44	12.25	-	27,284
Apr 17, 2026	12.45	12.46	12.44	12.44	12.25	0.57%	52,222