Harvest US Bank Leaders Income ETF (TSX:HUBL)
Canada
· Delayed Price · Currency is CAD 12.10
-0.04 (-0.33%)
May 9, 2025, 3:59 PM EDT
TSX:HUBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.15 | 12.15 | 12.08 | 12.10 | 12.10 | -0.33% | 10,073 |
| May 8, 2025 | 11.99 | 12.19 | 11.99 | 12.14 | 12.14 | 1.76% | 1,501 |
| May 7, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.50% | - |
| May 6, 2025 | 11.81 | 11.99 | 11.81 | 11.99 | 11.99 | -0.99% | 4,400 |
| May 5, 2025 | 12.06 | 12.11 | 12.06 | 12.11 | 12.11 | 0.41% | 1,900 |
| May 2, 2025 | 12.00 | 12.07 | 12.00 | 12.06 | 12.06 | 2.12% | 6,628 |
| May 1, 2025 | 11.85 | 11.85 | 11.81 | 11.81 | 11.81 | 1.03% | 2,700 |
| Apr 30, 2025 | 11.67 | 11.69 | 11.64 | 11.69 | 11.69 | -1.60% | 602 |
| Apr 29, 2025 | 11.78 | 11.88 | 11.72 | 11.88 | 11.78 | 0.59% | 7,700 |
| Apr 28, 2025 | 11.67 | 11.84 | 11.67 | 11.81 | 11.71 | 0.51% | 8,700 |
| Apr 25, 2025 | 11.84 | 11.84 | 11.74 | 11.75 | 11.65 | -0.42% | 2,200 |
| Apr 24, 2025 | 11.45 | 11.80 | 11.45 | 11.80 | 11.70 | 1.72% | 10,500 |
| Apr 23, 2025 | 11.67 | 11.89 | 11.56 | 11.60 | 11.50 | 1.84% | 19,640 |
| Apr 22, 2025 | 11.31 | 11.39 | 11.30 | 11.39 | 11.29 | 2.98% | 70,200 |
| Apr 21, 2025 | 11.07 | 11.07 | 11.06 | 11.06 | 10.97 | -2.30% | 200 |
| Apr 17, 2025 | 11.26 | 11.37 | 11.26 | 11.32 | 11.22 | 1.34% | 13,600 |
| Apr 16, 2025 | 11.28 | 11.34 | 11.07 | 11.17 | 11.08 | -1.59% | 20,500 |
| Apr 15, 2025 | 11.18 | 11.41 | 11.18 | 11.35 | 11.25 | 1.98% | 4,800 |
| Apr 14, 2025 | 11.09 | 11.28 | 11.09 | 11.13 | 11.04 | 0.72% | 3,340 |
| Apr 11, 2025 | 10.80 | 11.09 | 10.80 | 11.05 | 10.96 | 0.45% | 2,400 |
| Apr 10, 2025 | 11.21 | 11.21 | 10.73 | 11.00 | 10.91 | -5.01% | 7,526 |
| Apr 9, 2025 | 10.51 | 11.67 | 10.51 | 11.58 | 11.48 | 8.94% | 17,639 |
| Apr 8, 2025 | 11.24 | 11.32 | 10.51 | 10.63 | 10.54 | - | 7,400 |
| Apr 7, 2025 | 10.30 | 11.01 | 10.22 | 10.63 | 10.54 | -0.75% | 28,200 |
| Apr 4, 2025 | 11.02 | 11.02 | 10.39 | 10.71 | 10.62 | -6.05% | 48,411 |
| Apr 3, 2025 | 12.08 | 12.08 | 11.39 | 11.40 | 11.30 | -9.16% | 101,200 |
| Apr 2, 2025 | 12.49 | 12.55 | 12.45 | 12.55 | 12.44 | 2.03% | 1,300 |
| Apr 1, 2025 | 12.42 | 12.42 | 12.30 | 12.30 | 12.20 | -0.32% | 2,000 |
| Mar 31, 2025 | 12.22 | 12.34 | 12.22 | 12.34 | 12.24 | -0.72% | 1,700 |
| Mar 28, 2025 | 12.49 | 12.49 | 12.40 | 12.43 | 12.33 | -2.59% | 600 |
| Mar 27, 2025 | 12.83 | 12.83 | 12.76 | 12.76 | 12.66 | -0.70% | 1,026 |
| Mar 26, 2025 | 12.95 | 12.95 | 12.85 | 12.85 | 12.75 | -0.85% | 511 |
| Mar 25, 2025 | 12.90 | 12.98 | 12.90 | 12.96 | 12.85 | 0.31% | 6,402 |
| Mar 24, 2025 | 12.88 | 12.92 | 12.84 | 12.92 | 12.82 | 2.46% | 6,400 |
| Mar 21, 2025 | 12.57 | 12.61 | 12.44 | 12.61 | 12.51 | 0.16% | 2,340 |
| Mar 20, 2025 | 12.71 | 12.73 | 12.59 | 12.59 | 12.49 | -0.47% | 14,501 |
| Mar 19, 2025 | 12.56 | 12.70 | 12.56 | 12.65 | 12.55 | 1.69% | 2,800 |
| Mar 18, 2025 | 12.49 | 12.49 | 12.36 | 12.44 | 12.34 | -0.40% | 25,900 |
| Mar 17, 2025 | 12.32 | 12.49 | 12.32 | 12.49 | 12.39 | 1.63% | 6,800 |
| Mar 14, 2025 | 12.18 | 12.29 | 12.13 | 12.29 | 12.19 | 2.67% | 12,400 |
| Mar 13, 2025 | 12.18 | 12.20 | 11.97 | 11.97 | 11.87 | -1.56% | 9,700 |
| Mar 12, 2025 | 12.06 | 12.20 | 12.04 | 12.16 | 12.06 | 0.91% | 3,735 |
| Mar 11, 2025 | 12.25 | 12.25 | 11.98 | 12.05 | 11.95 | -0.99% | 16,500 |
| Mar 10, 2025 | 12.68 | 12.68 | 12.00 | 12.17 | 12.07 | -4.25% | 21,100 |
| Mar 7, 2025 | 12.80 | 12.80 | 12.40 | 12.71 | 12.61 | -0.08% | 19,800 |
| Mar 6, 2025 | 12.92 | 12.92 | 12.66 | 12.72 | 12.62 | -2.08% | 7,600 |
| Mar 5, 2025 | 12.91 | 13.04 | 12.80 | 12.99 | 12.89 | - | 4,400 |
| Mar 4, 2025 | 13.31 | 13.31 | 12.81 | 12.99 | 12.89 | -3.78% | 27,739 |
| Mar 3, 2025 | 13.97 | 13.97 | 13.47 | 13.50 | 13.39 | -1.75% | 5,617 |
| Feb 28, 2025 | 13.50 | 13.74 | 13.50 | 13.74 | 13.63 | 0.44% | 8,200 |