TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.65	11.65	11.62	11.63	11.63	0.48%	22,069
Aug 12, 2026	11.59	11.61	11.57	11.57	11.57	-0.09%	23,720
Aug 11, 2026	11.57	11.60	11.57	11.58	11.58	0.09%	65,613
Aug 10, 2026	11.60	11.60	11.56	11.57	11.57	-0.69%	9,624
Aug 7, 2026	11.64	11.65	11.62	11.65	11.65	0.30%	10,264
Aug 6, 2026	11.67	11.67	11.61	11.62	11.62	-0.56%	12,990
Aug 5, 2026	11.70	11.70	11.67	11.68	11.68	0.43%	11,438
Aug 4, 2026	11.60	11.64	11.60	11.63	11.63	0.95%	448,984
Jul 31, 2026	11.58	11.58	11.48	11.52	11.52	-0.83%	23,270
Jul 30, 2026	11.71	11.72	11.69	11.71	11.62	-	27,104
Jul 29, 2026	11.89	11.89	11.71	11.71	11.62	-1.60%	27,530
Jul 28, 2026	11.85	11.92	11.85	11.90	11.80	0.46%	21,441
Jul 27, 2026	11.82	11.85	11.82	11.85	11.75	0.55%	6,428
Jul 24, 2026	11.79	11.79	11.77	11.78	11.69	0.13%	3,457
Jul 23, 2026	11.72	11.77	11.72	11.77	11.67	-0.30%	34,117
Jul 22, 2026	11.84	11.84	11.79	11.80	11.71	-0.34%	27,539
Jul 21, 2026	11.83	11.85	11.82	11.84	11.74	-0.34%	15,870
Jul 20, 2026	11.98	11.98	11.86	11.88	11.78	-0.67%	4,216
Jul 17, 2026	11.95	11.99	11.95	11.96	11.86	0.59%	5,249
Jul 16, 2026	11.86	11.89	11.86	11.89	11.79	-0.34%	14,582
Jul 15, 2026	11.88	11.94	11.88	11.93	11.83	0.25%	46,429
Jul 14, 2026	11.90	11.93	11.90	11.90	11.80	0.17%	23,983
Jul 13, 2026	11.91	11.91	11.87	11.88	11.78	-0.63%	45,490
Jul 10, 2026	11.96	11.97	11.94	11.96	11.86	-0.04%	13,287
Jul 9, 2026	11.93	11.98	11.93	11.96	11.86	0.21%	36,979
Jul 8, 2026	11.98	11.98	11.91	11.94	11.84	-0.38%	7,913
Jul 7, 2026	12.07	12.07	11.98	11.98	11.88	-0.95%	52,729
Jul 6, 2026	12.09	12.10	12.06	12.10	12.00	-0.37%	10,713
Jul 3, 2026	12.14	12.26	12.11	12.14	12.04	0.25%	3,918
Jul 2, 2026	12.10	12.11	12.07	12.11	12.01	-1.38%	38,660
Jun 30, 2026	12.31	12.31	12.18	12.28	12.18	-0.11%	31,153
Jun 29, 2026	12.38	12.39	12.38	12.39	12.20	0.08%	4,755
Jun 26, 2026	12.37	12.38	12.37	12.38	12.19	-0.80%	8,809
Jun 25, 2026	12.42	12.48	12.37	12.48	12.28	0.81%	54,022
Jun 24, 2026	12.31	12.39	12.31	12.38	12.19	0.98%	10,275
Jun 23, 2026	12.19	12.27	12.19	12.26	12.07	0.16%	15,646
Jun 22, 2026	12.27	12.27	12.24	12.24	12.05	-0.73%	41,072
Jun 19, 2026	12.33	12.35	12.31	12.33	12.14	0.16%	15,205
Jun 18, 2026	12.34	12.35	12.31	12.31	12.12	0.45%	36,839
Jun 17, 2026	12.26	12.29	12.23	12.26	12.06	-0.04%	55,318
Jun 16, 2026	12.20	12.27	12.20	12.26	12.07	0.49%	16,624
Jun 15, 2026	12.20	12.24	12.19	12.20	12.01	0.08%	7,538
Jun 12, 2026	12.16	12.20	12.16	12.19	12.00	-0.33%	47,777
Jun 11, 2026	12.10	12.23	12.10	12.23	12.04	1.24%	38,960
Jun 10, 2026	12.11	12.13	12.07	12.08	11.89	-0.29%	52,100
Jun 9, 2026	12.12	12.12	12.08	12.12	11.92	0.54%	33,011
Jun 8, 2026	12.14	12.14	12.05	12.05	11.86	-0.50%	9,470
Jun 5, 2026	12.12	12.13	12.09	12.11	11.92	-0.41%	56,621
Jun 4, 2026	12.15	12.18	12.15	12.16	11.97	0.25%	9,403
Jun 3, 2026	12.14	12.14	12.12	12.13	11.94	-0.45%	13,872