TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.43	11.43	11.34	11.35	11.35	0.09%	11,283
Sep 10, 2026	11.36	11.42	11.33	11.34	11.34	-1.22%	84,399
Sep 9, 2026	11.47	11.54	11.43	11.48	11.48	-0.26%	25,356
Sep 8, 2026	11.54	11.56	11.51	11.51	11.51	-0.26%	23,745
Sep 4, 2026	11.54	11.57	11.54	11.54	11.54	0.26%	10,320
Sep 3, 2026	11.50	11.55	11.50	11.51	11.51	0.17%	27,085
Sep 2, 2026	11.49	11.50	11.48	11.49	11.49	0.09%	27,286
Sep 1, 2026	11.48	11.54	11.47	11.48	11.48	-0.35%	64,389
Aug 31, 2026	11.57	11.57	11.49	11.52	11.52	-0.49%	161,816
Aug 28, 2026	11.71	11.75	11.67	11.67	11.58	-0.34%	17,313
Aug 27, 2026	11.74	11.74	11.70	11.71	11.62	-0.09%	7,212
Aug 26, 2026	11.71	11.73	11.70	11.72	11.63	0.09%	18,711
Aug 25, 2026	11.70	11.73	11.69	11.71	11.62	0.60%	17,266
Aug 24, 2026	11.61	11.65	11.61	11.64	11.55	0.61%	6,366
Aug 21, 2026	11.61	11.61	11.56	11.57	11.48	-0.34%	11,570
Aug 20, 2026	11.63	11.63	11.59	11.61	11.52	-0.68%	22,462
Aug 19, 2026	11.64	11.69	11.64	11.69	11.60	1.48%	26,967
Aug 18, 2026	11.44	11.52	11.44	11.52	11.43	0.35%	9,028
Aug 17, 2026	11.54	11.54	11.47	11.48	11.39	-0.69%	22,312
Aug 14, 2026	11.60	11.60	11.54	11.56	11.47	-0.56%	16,116
Aug 13, 2026	11.65	11.65	11.62	11.63	11.53	0.48%	22,069
Aug 12, 2026	11.59	11.61	11.57	11.57	11.48	-0.09%	23,720
Aug 11, 2026	11.57	11.60	11.57	11.58	11.49	0.09%	65,613
Aug 10, 2026	11.60	11.60	11.56	11.57	11.48	-0.69%	9,624
Aug 7, 2026	11.64	11.65	11.62	11.65	11.56	0.30%	10,264
Aug 6, 2026	11.67	11.67	11.61	11.62	11.52	-0.56%	12,990
Aug 5, 2026	11.70	11.70	11.67	11.68	11.59	0.43%	11,438
Aug 4, 2026	11.60	11.64	11.60	11.63	11.54	0.95%	448,984
Jul 31, 2026	11.58	11.58	11.48	11.52	11.43	-0.83%	23,270
Jul 30, 2026	11.71	11.72	11.69	11.71	11.52	-	27,104
Jul 29, 2026	11.89	11.89	11.71	11.71	11.52	-1.60%	27,530
Jul 28, 2026	11.85	11.92	11.85	11.90	11.71	0.46%	21,441
Jul 27, 2026	11.82	11.85	11.82	11.85	11.66	0.55%	6,428
Jul 24, 2026	11.79	11.79	11.77	11.78	11.59	0.13%	3,457
Jul 23, 2026	11.72	11.77	11.72	11.77	11.58	-0.30%	34,117
Jul 22, 2026	11.84	11.84	11.79	11.80	11.61	-0.34%	27,539
Jul 21, 2026	11.83	11.85	11.82	11.84	11.65	-0.34%	15,870
Jul 20, 2026	11.98	11.98	11.86	11.88	11.69	-0.67%	4,216
Jul 17, 2026	11.95	11.99	11.95	11.96	11.77	0.59%	5,249
Jul 16, 2026	11.86	11.89	11.86	11.89	11.70	-0.34%	14,582
Jul 15, 2026	11.88	11.94	11.88	11.93	11.74	0.25%	46,429
Jul 14, 2026	11.90	11.93	11.90	11.90	11.71	0.17%	23,983
Jul 13, 2026	11.91	11.91	11.87	11.88	11.69	-0.63%	45,490
Jul 10, 2026	11.96	11.97	11.94	11.96	11.76	-0.04%	13,287
Jul 9, 2026	11.93	11.98	11.93	11.96	11.77	0.21%	36,979
Jul 8, 2026	11.98	11.98	11.91	11.94	11.74	-0.38%	7,913
Jul 7, 2026	12.07	12.07	11.98	11.98	11.79	-0.95%	52,729
Jul 6, 2026	12.09	12.10	12.06	12.10	11.90	-0.37%	10,713
Jul 3, 2026	12.14	12.26	12.11	12.14	11.95	0.25%	3,918
Jul 2, 2026	12.10	12.11	12.07	12.11	11.92	-1.38%	38,660