Skip to main content

Harvest Brand Leaders Plus Income ETF (TSX: HBF )

10.03 +0.10 (+1.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 10.08 10.08 10.00 10.03 15,238 +0.10(+1.01%)
Sep 18, 2024 9.920 10.00 9.920 9.930 4,527 -0.01(-0.10%)
Sep 17, 2024 9.990 9.990 9.920 9.940 41,678 -0.04(-0.40%)
Sep 16, 2024 9.950 9.980 9.950 9.980 12,393 +0.02(+0.20%)
Sep 13, 2024 9.890 9.960 9.890 9.960 7,899 +0.08(+0.81%)
Sep 12, 2024 9.840 9.890 9.830 9.880 28,671 +0.03(+0.30%)
Sep 11, 2024 9.800 9.850 9.670 9.850 22,315 +0.05(+0.51%)
Sep 10, 2024 9.770 9.800 9.760 9.800 7,499 +0.02(+0.20%)
Sep 09, 2024 9.770 9.790 9.740 9.780 21,120 +0.09(+0.93%)
Sep 06, 2024 9.830 9.830 9.690 9.690 7,283 -0.15(-1.52%)
Sep 05, 2024 9.860 9.860 9.800 9.840 10,435 -0.02(-0.20%)
Sep 04, 2024 9.880 9.900 9.850 9.860 16,000 -0.01(-0.10%)
Sep 03, 2024 9.920 9.920 9.850 9.870 14,661 -0.09(-0.90%)
Aug 30, 2024 9.960 0 -0.04(-0.40%)
Aug 29, 2024 9.990 10.04 9.980 10.00 5,310 +0.04(+0.40%)
Aug 28, 2024 10.00 10.00 9.940 9.960 3,363 -0.04(-0.40%)
Aug 27, 2024 9.980 10.00 9.980 10.00 8,782 +0.02(+0.20%)
Aug 26, 2024 9.980 10.01 9.980 9.980 6,922 +0.00(+0.00%)
Aug 23, 2024 9.910 9.980 9.910 9.980 9,162 +0.07(+0.71%)
Aug 22, 2024 9.970 9.980 9.890 9.910 9,801 -0.03(-0.30%)
Aug 21, 2024 9.950 9.950 9.910 9.940 8,200 +0.03(+0.30%)
Aug 20, 2024 9.880 9.930 9.880 9.910 12,699 +0.00(+0.00%)
Aug 19, 2024 9.860 9.910 9.860 9.910 15,926 +0.06(+0.61%)
Aug 16, 2024 9.830 9.850 9.830 9.850 2,443 +0.02(+0.20%)
Aug 15, 2024 9.760 9.830 9.760 9.830 7,175 +0.16(+1.65%)
Aug 14, 2024 9.620 9.680 9.620 9.670 7,188 +0.05(+0.52%)
Aug 13, 2024 9.550 9.630 9.550 9.620 2,320 +0.09(+0.94%)
Aug 12, 2024 9.560 9.570 9.530 9.530 2,988 -0.02(-0.21%)
Aug 09, 2024 9.480 9.560 9.480 9.550 15,148 +0.01(+0.10%)
Aug 08, 2024 9.480 9.550 9.480 9.540 18,121 +0.14(+1.49%)
Aug 07, 2024 9.530 9.550 9.400 9.400 18,535 -0.02(-0.21%)
Aug 06, 2024 9.450 9.500 9.400 9.420 182,310 -0.16(-1.67%)
Aug 02, 2024 9.580 0 -0.07(-0.73%)
Aug 01, 2024 9.790 9.790 9.640 9.650 17,946 -0.11(-1.13%)
Jul 31, 2024 9.740 9.790 9.740 9.760 3,601 +0.00(+0.00%)
Jul 30, 2024 9.760 9.770 9.700 9.760 9,090 -0.01(-0.10%)
Jul 29, 2024 9.740 9.770 9.730 9.770 15,882 +0.04(+0.41%)
Jul 26, 2024 9.700 9.740 9.700 9.730 632 +0.05(+0.52%)
Jul 25, 2024 9.690 9.730 9.680 9.680 23,758 +0.02(+0.21%)
Jul 24, 2024 9.670 9.680 9.650 9.660 4,695 -0.09(-0.92%)
Jul 23, 2024 9.800 9.800 9.730 9.750 21,294 -0.09(-0.91%)
Jul 22, 2024 9.830 9.850 9.810 9.840 20,350 +0.01(+0.10%)
Jul 19, 2024 9.880 9.880 9.820 9.830 10,259 -0.07(-0.71%)
Jul 18, 2024 9.980 9.980 9.900 9.900 7,089 -0.06(-0.60%)
Jul 17, 2024 9.890 9.960 9.890 9.960 24,196 +0.07(+0.71%)
Jul 16, 2024 9.800 9.890 9.800 9.890 47,801 +0.08(+0.82%)
Jul 15, 2024 9.770 9.810 9.770 9.810 2,219 +0.07(+0.72%)
Jul 12, 2024 9.700 9.810 9.700 9.740 21,719 +0.04(+0.41%)
Jul 11, 2024 9.680 9.710 9.680 9.700 5,348 +0.00(+0.00%)
Jul 10, 2024 9.650 9.700 9.630 9.700 15,549 +0.07(+0.73%)
Jul 09, 2024 9.630 9.650 9.620 9.630 14,237 +0.00(+0.00%)
Jul 08, 2024 9.690 9.690 9.630 9.630 2,546 -0.02(-0.21%)
Jul 05, 2024 9.630 9.650 9.610 9.650 6,747 +0.04(+0.42%)
Jul 04, 2024 9.620 9.650 9.610 9.610 2,400 -0.01(-0.10%)
Jul 03, 2024 9.660 9.660 9.610 9.620 6,294 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.