TSX:HBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	11.21	11.21	11.07	11.07	11.07	-1.12%	24,664
Nov 11, 2026	11.16	11.20	11.15	11.20	11.20	0.04%	29,159
Nov 10, 2026	11.24	11.24	11.15	11.19	11.19	-1.15%	118,276
Nov 9, 2026	11.34	11.34	11.32	11.32	11.32	0.18%	6,012
Nov 6, 2026	11.24	11.33	11.24	11.30	11.30	-0.09%	23,784
Nov 5, 2026	11.28	11.34	11.28	11.31	11.31	0.27%	11,735
Nov 4, 2026	11.24	11.29	11.20	11.28	11.28	0.53%	53,073
Nov 3, 2026	11.25	11.25	11.21	11.22	11.22	-0.44%	23,085
Nov 2, 2026	11.24	11.32	11.24	11.27	11.27	0.18%	31,501
Oct 30, 2026	11.26	11.26	11.21	11.25	11.25	0.35%	15,511
Oct 29, 2026	11.30	11.32	11.28	11.30	11.21	0.53%	61,896
Oct 28, 2026	11.30	11.30	11.23	11.24	11.15	-0.66%	29,706
Oct 27, 2026	11.31	11.33	11.31	11.32	11.23	-0.04%	22,302
Oct 26, 2026	11.34	11.34	11.31	11.32	11.23	0.35%	15,627
Oct 23, 2026	11.31	11.31	11.28	11.28	11.19	-0.27%	16,770
Oct 22, 2026	11.25	11.34	11.25	11.31	11.22	1.39%	25,174
Oct 21, 2026	11.17	11.18	11.15	11.16	11.07	-	20,507
Oct 20, 2026	11.14	11.17	11.12	11.16	11.07	0.77%	23,004
Oct 19, 2026	11.08	11.13	11.07	11.07	10.98	-0.63%	16,887
Oct 16, 2026	11.15	11.15	11.10	11.14	11.05	-	12,878
Oct 15, 2026	11.16	11.19	11.13	11.14	11.05	1.36%	16,799
Oct 14, 2026	10.85	11.00	10.85	10.99	10.90	0.55%	25,811
Oct 13, 2026	10.94	10.94	10.92	10.93	10.84	0.55%	13,184
Oct 9, 2026	10.83	10.88	10.82	10.87	10.78	-	16,520
Oct 8, 2026	10.80	10.87	10.78	10.87	10.78	0.93%	21,865
Oct 7, 2026	10.68	10.77	10.66	10.77	10.69	-0.28%	29,463
Oct 6, 2026	10.77	10.82	10.76	10.80	10.71	0.28%	21,041
Oct 5, 2026	10.80	10.80	10.71	10.77	10.69	-0.37%	45,750
Oct 2, 2026	10.87	10.92	10.80	10.81	10.72	-	81,267
Oct 1, 2026	10.72	10.86	10.72	10.81	10.72	-0.09%	113,679
Sep 30, 2026	10.87	10.87	10.79	10.82	10.73	-0.46%	33,676
Sep 29, 2026	10.92	10.92	10.84	10.87	10.78	-0.57%	30,643
Sep 28, 2026	11.08	11.08	10.99	11.03	10.85	-1.03%	39,628
Sep 25, 2026	11.11	11.14	11.07	11.14	10.96	-0.09%	19,758
Sep 24, 2026	11.29	11.29	11.15	11.15	10.97	-1.24%	23,245
Sep 23, 2026	11.43	11.43	11.27	11.29	11.11	-1.66%	62,595
Sep 22, 2026	11.48	11.50	11.47	11.48	11.29	0.04%	3,862
Sep 21, 2026	11.45	11.48	11.45	11.48	11.29	0.66%	24,702
Sep 18, 2026	11.45	11.45	11.40	11.40	11.21	-0.70%	29,915
Sep 17, 2026	11.43	11.49	11.43	11.48	11.29	1.06%	26,582
Sep 16, 2026	11.35	11.44	11.35	11.36	11.18	0.31%	25,168
Sep 15, 2026	11.34	11.34	11.31	11.33	11.14	-0.35%	21,944
Sep 14, 2026	11.34	11.40	11.30	11.37	11.18	0.13%	18,048
Sep 11, 2026	11.43	11.43	11.34	11.35	11.17	0.09%	11,283
Sep 10, 2026	11.36	11.42	11.33	11.34	11.16	-1.22%	84,399
Sep 9, 2026	11.47	11.54	11.43	11.48	11.29	-0.26%	25,356
Sep 8, 2026	11.54	11.56	11.51	11.51	11.32	-0.26%	23,745
Sep 4, 2026	11.54	11.57	11.54	11.54	11.35	0.26%	10,320
Sep 3, 2026	11.50	11.55	11.50	11.51	11.32	0.17%	27,085
Sep 2, 2026	11.49	11.50	11.48	11.49	11.30	0.09%	27,286