TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.18	12.18	12.14	12.16	12.16	-0.61%	25,316
May 11, 2026	12.24	12.27	12.22	12.23	12.23	-0.57%	16,798
May 8, 2026	12.35	12.35	12.29	12.30	12.30	0.49%	17,192
May 7, 2026	12.32	12.32	12.23	12.24	12.24	-0.45%	16,246
May 6, 2026	12.27	12.30	12.27	12.30	12.30	0.78%	30,377
May 5, 2026	12.15	12.21	12.15	12.20	12.20	0.49%	46,794
May 4, 2026	12.27	12.27	12.12	12.14	12.14	-0.49%	27,200
May 1, 2026	12.17	12.25	12.17	12.20	12.20	0.25%	70,001
Apr 30, 2026	12.25	12.25	12.17	12.17	12.17	-0.98%	12,523
Apr 29, 2026	12.34	12.34	12.29	12.29	12.19	-0.65%	17,752
Apr 28, 2026	12.34	12.38	12.33	12.37	12.27	-0.08%	13,119
Apr 27, 2026	12.40	12.40	12.36	12.38	12.28	-0.36%	33,491
Apr 24, 2026	12.42	12.43	12.38	12.43	12.33	0.20%	19,598
Apr 23, 2026	12.38	12.44	12.36	12.40	12.30	-0.08%	3,962
Apr 22, 2026	12.41	12.45	12.41	12.41	12.31	0.08%	45,193
Apr 21, 2026	12.44	12.44	12.40	12.40	12.30	-0.32%	19,367
Apr 20, 2026	12.50	12.50	12.43	12.44	12.34	-	27,284
Apr 17, 2026	12.45	12.46	12.44	12.44	12.34	0.57%	52,222
Apr 16, 2026	12.41	12.42	12.36	12.37	12.27	-0.56%	5,881
Apr 15, 2026	12.45	12.50	12.41	12.44	12.34	-0.12%	76,011
Apr 14, 2026	12.37	12.46	12.37	12.46	12.36	0.44%	16,672
Apr 13, 2026	12.34	12.40	12.34	12.40	12.30	0.24%	54,334
Apr 10, 2026	12.37	12.38	12.37	12.37	12.27	-0.16%	2,722
Apr 9, 2026	12.40	12.43	12.36	12.39	12.29	-0.12%	29,794
Apr 8, 2026	12.45	12.45	12.40	12.41	12.31	0.28%	10,519
Apr 7, 2026	12.35	12.37	12.30	12.37	12.27	-	22,918
Apr 6, 2026	12.35	12.40	12.34	12.37	12.27	-0.08%	20,736
Apr 2, 2026	12.32	12.39	12.32	12.38	12.28	0.45%	37,475
Apr 1, 2026	12.32	12.36	12.30	12.33	12.23	-0.04%	59,162
Mar 31, 2026	12.35	12.38	12.32	12.33	12.23	-0.72%	33,292
Mar 30, 2026	12.37	12.43	12.37	12.42	12.23	1.31%	37,483
Mar 27, 2026	12.33	12.33	12.23	12.26	12.07	-0.57%	32,404
Mar 26, 2026	12.34	12.40	12.33	12.33	12.14	-0.80%	16,921
Mar 25, 2026	12.41	12.44	12.40	12.43	12.24	0.81%	41,016
Mar 24, 2026	12.27	12.34	12.26	12.33	12.14	-0.48%	36,667
Mar 23, 2026	12.32	12.41	12.32	12.39	12.20	0.73%	55,823
Mar 20, 2026	12.46	12.46	12.29	12.30	12.11	-1.68%	44,563
Mar 19, 2026	12.48	12.56	12.48	12.51	12.32	0.32%	41,986
Mar 18, 2026	12.61	12.61	12.47	12.47	12.28	-0.56%	7,537
Mar 17, 2026	12.53	12.55	12.53	12.54	12.35	0.36%	27,205
Mar 16, 2026	12.46	12.51	12.46	12.50	12.30	0.77%	34,808
Mar 13, 2026	12.46	12.48	12.40	12.40	12.21	-0.64%	47,907
Mar 12, 2026	12.49	12.49	12.45	12.48	12.29	-0.20%	40,798
Mar 11, 2026	12.60	12.60	12.50	12.51	12.31	-1.22%	45,669
Mar 10, 2026	12.72	12.73	12.66	12.66	12.46	-0.78%	24,601
Mar 9, 2026	12.63	12.77	12.63	12.76	12.56	0.71%	23,016
Mar 6, 2026	12.68	12.72	12.62	12.67	12.47	-0.39%	29,363
Mar 5, 2026	12.71	12.73	12.70	12.72	12.52	-0.39%	53,652
Mar 4, 2026	12.78	12.79	12.75	12.77	12.57	-0.23%	14,360
Mar 3, 2026	12.74	12.80	12.73	12.80	12.60	0.08%	39,967