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 )

9.690 +0.020 (+0.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 9, 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 (%)
Jul 31, 2019 9.570 9.590 9.440 9.520 84,448 -0.06(-0.63%)
Jul 30, 2019 9.580 9.610 9.580 9.580 22,600 -0.11(-1.14%)
Jul 29, 2019 9.700 9.700 9.660 9.690 22,480 +0.02(+0.21%)
Jul 26, 2019 9.650 9.670 9.640 9.670 35,111 +0.11(+1.15%)
Jul 25, 2019 9.580 9.590 9.550 9.560 10,350 -0.01(-0.10%)
Jul 24, 2019 9.540 9.570 9.540 9.570 18,250 +0.04(+0.42%)
Jul 23, 2019 9.540 9.560 9.520 9.530 3,850 +0.01(+0.11%)
Jul 22, 2019 9.490 9.520 9.480 9.520 39,583 +0.03(+0.32%)
Jul 19, 2019 9.530 9.540 9.480 9.490 31,325 -0.03(-0.32%)
Jul 18, 2019 9.500 9.520 9.480 9.520 16,660 +0.02(+0.21%)
Jul 17, 2019 9.560 9.560 9.490 9.500 29,001 -0.05(-0.52%)
Jul 16, 2019 9.600 9.600 9.550 9.550 13,100 -0.03(-0.31%)
Jul 15, 2019 9.610 9.610 9.570 9.580 21,015 +0.01(+0.10%)
Jul 12, 2019 9.550 9.570 9.540 9.570 14,577 +0.04(+0.42%)
Jul 11, 2019 9.550 9.550 9.510 9.530 11,189 +0.03(+0.32%)
Jul 10, 2019 9.510 9.530 9.490 9.500 16,450 +0.03(+0.32%)
Jul 09, 2019 9.440 9.470 9.440 9.470 15,667 +0.01(+0.11%)
Jul 08, 2019 9.470 9.470 9.440 9.460 9,269 -0.01(-0.11%)
Jul 05, 2019 9.460 9.490 9.410 9.470 17,741 -0.08(-0.84%)
Jul 04, 2019 9.510 9.550 9.510 9.550 3,600 +0.05(+0.53%)
Jul 03, 2019 9.430 9.510 9.430 9.500 31,436 +0.07(+0.74%)
Jul 02, 2019 9.400 9.430 9.390 9.430 32,950 +0.09(+0.96%)
Jun 28, 2019 9.340 9.340 9.340 0 +0.03(+0.32%)
Jun 27, 2019 9.310 9.320 9.290 9.310 51,997 -0.07(-0.75%)
Jun 26, 2019 9.380 9.390 9.360 9.380 18,100 +0.06(+0.64%)
Jun 25, 2019 9.420 9.420 9.320 9.320 23,219 -0.10(-1.06%)
Jun 24, 2019 9.460 9.460 9.420 9.420 4,200 -0.01(-0.11%)
Jun 21, 2019 9.460 9.490 9.430 9.430 15,100 -0.02(-0.21%)
Jun 20, 2019 9.450 9.450 9.410 9.450 60,678 +0.08(+0.85%)
Jun 19, 2019 9.380 9.380 9.350 9.370 15,775 +0.00(+0.00%)
Jun 18, 2019 9.340 9.400 9.340 9.370 41,700 +0.08(+0.86%)
Jun 17, 2019 9.310 9.320 9.290 9.290 25,169 -0.03(-0.32%)
Jun 14, 2019 9.310 9.340 9.290 9.320 8,200 -0.01(-0.11%)
Jun 13, 2019 9.330 9.340 9.310 9.330 11,054 +0.06(+0.65%)
Jun 12, 2019 9.320 9.320 9.270 9.270 9,053 -0.04(-0.43%)
Jun 11, 2019 9.340 9.360 9.290 9.310 16,022 +0.01(+0.11%)
Jun 10, 2019 9.300 9.340 9.280 9.300 34,348 +0.05(+0.54%)
Jun 07, 2019 9.240 9.280 9.240 9.250 71,195 +0.07(+0.76%)
Jun 06, 2019 9.140 9.190 9.090 9.180 22,009 +0.08(+0.88%)
Jun 05, 2019 9.100 9.110 9.060 9.100 29,886 +0.09(+1.00%)
Jun 04, 2019 8.930 9.020 8.920 9.010 39,848 +0.17(+1.92%)
Jun 03, 2019 8.870 8.880 8.810 8.840 22,025 -0.02(-0.23%)
May 31, 2019 8.860 8.900 8.850 8.860 17,101 -0.10(-1.12%)
May 30, 2019 8.970 8.990 8.940 8.960 15,240 -0.02(-0.22%)
May 29, 2019 9.020 9.020 8.930 8.980 40,830 -0.07(-0.77%)
May 28, 2019 9.140 9.140 9.040 9.050 22,529 -0.08(-0.88%)
May 27, 2019 9.120 9.130 9.050 9.130 15,850 +0.01(+0.11%)
May 24, 2019 9.160 9.160 9.100 9.120 18,838 +0.03(+0.33%)
May 23, 2019 9.120 9.120 9.060 9.090 23,015 -0.08(-0.87%)
May 22, 2019 9.250 9.250 9.170 9.170 96,916 -0.06(-0.65%)
May 21, 2019 9.210 9.240 9.190 9.230 11,002 +0.00(+0.00%)
May 17, 2019 9.230 9.230 9.230 0 -0.04(-0.43%)
May 16, 2019 9.260 9.330 9.250 9.270 68,670 +0.05(+0.54%)
May 15, 2019 9.110 9.220 9.080 9.220 43,769 +0.07(+0.77%)
May 14, 2019 9.050 9.190 9.050 9.150 26,725 +0.08(+0.88%)
May 13, 2019 9.110 9.110 9.030 9.070 71,322 -0.19(-2.05%)
May 10, 2019 9.200 9.290 9.130 9.260 17,461 +0.04(+0.43%)
May 09, 2019 9.230 9.260 9.150 9.220 58,071 -0.08(-0.86%)
May 08, 2019 9.280 9.350 9.280 9.300 16,566 +0.01(+0.11%)
May 07, 2019 9.390 9.390 9.240 9.290 38,113 -0.17(-1.80%)
May 06, 2019 9.340 9.460 9.310 9.460 34,635 -0.04(-0.42%)
May 03, 2019 9.470 9.510 9.440 9.500 79,214 +0.09(+0.96%)
May 02, 2019 9.480 9.480 9.380 9.410 48,230 -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.