Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvest Brand Leaders Plus Income ETF (TSX: HBF )

9.820 +0.040 (+0.41%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 9.800 9.800 9.750 9.780 19,600 +0.01(+0.10%)
May 13, 2024 9.740 9.780 9.740 9.770 24,143 +0.03(+0.31%)
May 10, 2024 9.710 9.740 9.710 9.740 15,500 +0.05(+0.52%)
May 09, 2024 9.680 9.690 9.670 9.690 8,875 +0.02(+0.21%)
May 08, 2024 9.590 9.670 9.590 9.670 26,402 +0.03(+0.31%)
May 07, 2024 9.600 9.660 9.600 9.640 19,385 +0.06(+0.63%)
May 06, 2024 9.570 9.580 9.560 9.580 17,500 +0.03(+0.31%)
May 03, 2024 9.550 9.550 9.510 9.550 20,788 +0.07(+0.74%)
May 02, 2024 9.470 9.500 9.460 9.480 15,665 +0.05(+0.53%)
May 01, 2024 9.430 9.510 9.430 9.430 15,662 -0.02(-0.21%)
Apr 30, 2024 9.500 9.520 9.450 9.450 17,819 -0.10(-1.05%)
Apr 29, 2024 9.580 9.590 9.550 9.550 3,726 -0.08(-0.83%)
Apr 26, 2024 9.650 9.650 9.630 9.630 17,500 +0.07(+0.73%)
Apr 25, 2024 9.500 9.580 9.500 9.560 12,629 -0.08(-0.83%)
Apr 24, 2024 9.620 9.640 9.610 9.640 4,290 +0.07(+0.73%)
Apr 23, 2024 9.500 9.590 9.500 9.570 12,260 +0.06(+0.63%)
Apr 22, 2024 9.470 9.560 9.470 9.510 21,164 +0.06(+0.63%)
Apr 19, 2024 9.420 9.470 9.420 9.450 53,526 -0.01(-0.11%)
Apr 18, 2024 9.420 9.470 9.420 9.460 13,463 +0.03(+0.32%)
Apr 17, 2024 9.450 9.460 9.400 9.430 18,728 +0.04(+0.43%)
Apr 16, 2024 9.410 9.420 9.390 9.390 28,577 -0.01(-0.11%)
Apr 15, 2024 9.530 9.530 9.400 9.400 9,414 -0.03(-0.32%)
Apr 12, 2024 9.460 9.490 9.420 9.430 21,590 -0.14(-1.46%)
Apr 11, 2024 9.610 9.610 9.500 9.570 8,620 +0.03(+0.31%)
Apr 10, 2024 9.590 9.590 9.500 9.540 7,611 -0.07(-0.73%)
Apr 09, 2024 9.580 9.610 9.550 9.610 4,522 +0.05(+0.52%)
Apr 08, 2024 9.560 9.580 9.560 9.560 13,328 -0.01(-0.10%)
Apr 05, 2024 9.540 9.590 9.530 9.570 4,473 +0.05(+0.53%)
Apr 04, 2024 9.660 9.660 9.520 9.520 10,531 -0.09(-0.94%)
Apr 03, 2024 9.610 9.610 9.580 9.610 12,842 -0.01(-0.10%)
Apr 02, 2024 9.610 9.620 9.590 9.620 8,884 -0.05(-0.52%)
Apr 01, 2024 9.700 9.700 9.650 9.670 6,242 -0.04(-0.41%)
Mar 28, 2024 9.710 0 +0.05(+0.52%)
Mar 27, 2024 9.600 9.660 9.600 9.660 20,331 +0.00(+0.00%)
Mar 26, 2024 9.680 9.680 9.660 9.660 9,686 -0.02(-0.21%)
Mar 25, 2024 9.710 9.710 9.670 9.680 16,025 -0.05(-0.51%)
Mar 22, 2024 9.810 9.810 9.730 9.730 1,834 -0.07(-0.71%)
Mar 21, 2024 9.800 9.820 9.790 9.800 16,966 +0.01(+0.10%)
Mar 20, 2024 9.720 9.800 9.720 9.790 8,259 +0.08(+0.82%)
Mar 19, 2024 9.670 9.730 9.670 9.710 10,211 +0.01(+0.10%)
Mar 18, 2024 9.720 9.720 9.700 9.700 9,917 +0.07(+0.73%)
Mar 15, 2024 9.630 9.630 9.630 9.630 501 -0.01(-0.10%)
Mar 14, 2024 9.710 9.710 9.640 9.640 5,260 -0.03(-0.31%)
Mar 13, 2024 9.660 9.700 9.660 9.670 9,552 -0.02(-0.21%)
Mar 12, 2024 9.660 9.690 9.660 9.690 2,807 +0.06(+0.62%)
Mar 11, 2024 9.550 9.630 9.550 9.630 8,104 +0.05(+0.52%)
Mar 08, 2024 9.620 9.620 9.580 9.580 12,532 -0.02(-0.21%)
Mar 07, 2024 9.620 9.620 9.590 9.600 25,680 +0.05(+0.52%)
Mar 06, 2024 9.560 9.600 9.550 9.550 2,753 +0.02(+0.21%)
Mar 05, 2024 9.560 9.590 9.520 9.530 50,802 -0.10(-1.04%)
Mar 04, 2024 9.580 9.630 9.580 9.630 25,510 +0.01(+0.10%)
Mar 01, 2024 9.630 9.630 9.580 9.620 5,918 +0.01(+0.10%)
Feb 29, 2024 9.620 9.620 9.600 9.610 13,376 +0.01(+0.10%)
Feb 28, 2024 9.620 9.620 9.580 9.600 10,487 -0.08(-0.83%)
Feb 27, 2024 9.680 9.680 9.660 9.680 13,811 +0.00(+0.00%)
Feb 26, 2024 9.750 9.750 9.670 9.680 7,900 -0.06(-0.62%)
Feb 23, 2024 9.720 9.750 9.720 9.740 6,050 +0.03(+0.31%)
Feb 22, 2024 9.690 9.720 9.680 9.710 13,553 +0.07(+0.73%)
Feb 21, 2024 9.600 9.640 9.590 9.640 4,600 +0.04(+0.42%)
Feb 20, 2024 9.620 9.620 9.590 9.600 13,503 -0.03(-0.31%)
Feb 16, 2024 9.630 0 -0.03(-0.31%)
Feb 15, 2024 9.580 9.660 9.580 9.660 95,197 +0.07(+0.73%)
Feb 14, 2024 9.570 9.590 9.560 9.590 5,188 +0.05(+0.52%)
Feb 13, 2024 9.630 9.630 9.520 9.540 24,596 -0.14(-1.45%)
Feb 12, 2024 9.680 9.680 9.640 9.680 2,825 +0.03(+0.31%)
Feb 09, 2024 9.690 9.690 9.640 9.650 5,182 +0.02(+0.21%)
Feb 08, 2024 9.650 9.650 9.630 9.630 9,902 -0.02(-0.21%)
Feb 07, 2024 9.630 9.650 9.630 9.650 3,298 +0.04(+0.42%)
Feb 06, 2024 9.600 9.610 9.600 9.610 2,406 +0.05(+0.52%)
Feb 05, 2024 9.640 9.640 9.530 9.560 12,438 -0.06(-0.62%)
Feb 02, 2024 9.570 9.640 9.540 9.620 75,882 +0.03(+0.31%)
Feb 01, 2024 9.520 9.590 9.520 9.590 11,292 +0.05(+0.52%)
Jan 31, 2024 9.670 9.670 9.540 9.540 9,206 -0.12(-1.24%)
Jan 30, 2024 9.680 9.680 9.630 9.660 7,537 -0.08(-0.82%)
Jan 29, 2024 9.670 9.740 9.670 9.740 6,555 +0.02(+0.21%)
Jan 26, 2024 9.730 9.730 9.700 9.720 1,361 +0.02(+0.21%)
Jan 25, 2024 9.660 9.700 9.660 9.700 15,784 +0.03(+0.31%)
Jan 24, 2024 9.700 9.700 9.670 9.670 4,146 -0.03(-0.31%)
Jan 23, 2024 9.670 9.700 9.660 9.700 11,350 +0.07(+0.73%)
Jan 22, 2024 9.620 9.640 9.620 9.630 15,391 +0.03(+0.31%)
Jan 19, 2024 9.530 9.600 9.530 9.600 22,550 +0.07(+0.73%)
Jan 18, 2024 9.450 9.530 9.450 9.530 31,583 +0.09(+0.95%)
Jan 17, 2024 9.470 9.470 9.420 9.440 8,451 -0.05(-0.53%)
Jan 16, 2024 9.540 9.560 9.470 9.490 17,381 -0.08(-0.84%)
Jan 15, 2024 9.560 9.570 9.550 9.570 2,289 -0.01(-0.10%)
Jan 12, 2024 9.580 9.620 9.570 9.580 5,480 +0.02(+0.21%)
Jan 11, 2024 9.570 9.580 9.530 9.560 9,650 -0.02(-0.21%)
Jan 10, 2024 9.560 9.610 9.560 9.580 10,428 +0.01(+0.10%)
Jan 09, 2024 9.510 9.570 9.510 9.570 9,426 -0.02(-0.21%)
Jan 08, 2024 9.500 9.590 9.500 9.590 11,322 +0.09(+0.95%)
Jan 05, 2024 9.530 9.550 9.480 9.500 7,094 -0.01(-0.11%)
Jan 04, 2024 9.550 9.570 9.510 9.510 18,032 -0.03(-0.31%)
Jan 03, 2024 9.550 9.550 9.540 9.540 3,270 -0.03(-0.31%)
Jan 02, 2024 9.550 9.590 9.550 9.570 5,800 +0.00(+0.00%)
Dec 29, 2023 9.570 0 -0.01(-0.10%)
Dec 28, 2023 9.580 9.580 9.580 9.580 2,020 -0.05(-0.52%)
Dec 27, 2023 9.610 9.630 9.610 9.630 12,257 +0.04(+0.42%)
Dec 22, 2023 9.590 0 -0.03(-0.31%)
Dec 21, 2023 9.590 9.620 9.560 9.620 9,634 +0.05(+0.52%)
Dec 20, 2023 9.630 9.670 9.570 9.570 9,117 -0.08(-0.83%)
Dec 19, 2023 9.610 9.650 9.610 9.650 18,722 +0.03(+0.31%)
Dec 18, 2023 9.580 9.630 9.580 9.620 19,861 +0.04(+0.42%)
Dec 15, 2023 9.550 9.580 9.550 9.580 13,742 +0.02(+0.21%)
Dec 14, 2023 9.550 9.570 9.540 9.560 12,714 +0.06(+0.63%)
Dec 13, 2023 9.430 9.520 9.430 9.500 31,573 +0.07(+0.74%)
Dec 12, 2023 9.440 9.440 9.430 9.430 22,919 -0.01(-0.11%)
Dec 11, 2023 9.420 9.440 9.400 9.440 20,344 +0.03(+0.32%)
Dec 08, 2023 9.400 9.420 9.380 9.410 11,385 +0.02(+0.21%)
Dec 07, 2023 9.380 9.400 9.370 9.390 21,342 +0.06(+0.64%)
Dec 06, 2023 9.390 9.390 9.330 9.330 10,605 -0.04(-0.43%)
Dec 05, 2023 9.340 9.380 9.340 9.370 6,861 +0.01(+0.11%)
Dec 04, 2023 9.340 9.370 9.330 9.360 8,406 -0.02(-0.21%)
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.