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 )

9.740 +0.050 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 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%)
May 01, 2019 9.540 9.540 9.430 9.430 34,600 -0.07(-0.74%)
Apr 30, 2019 9.530 9.530 9.450 9.500 30,613 -0.04(-0.42%)
Apr 29, 2019 9.500 9.550 9.500 9.540 28,304 -0.02(-0.21%)
Apr 26, 2019 9.510 9.560 9.510 9.560 39,447 +0.00(+0.00%)
Apr 25, 2019 9.550 9.590 9.540 9.560 60,363 -0.06(-0.62%)
Apr 24, 2019 9.640 9.640 9.600 9.620 22,425 +0.01(+0.10%)
Apr 23, 2019 9.630 9.640 9.570 9.610 32,939 +0.02(+0.21%)
Apr 22, 2019 9.540 9.590 9.540 9.590 37,263 +0.01(+0.10%)
Apr 18, 2019 9.580 9.580 9.580 0 +0.02(+0.21%)
Apr 17, 2019 9.530 9.590 9.530 9.560 501,422 +0.06(+0.63%)
Apr 16, 2019 9.490 9.510 9.480 9.500 34,719 +0.04(+0.42%)
Apr 15, 2019 9.430 9.490 9.430 9.460 24,865 -0.01(-0.11%)
Apr 12, 2019 9.400 9.470 9.400 9.470 44,520 +0.14(+1.50%)
Apr 11, 2019 9.360 9.360 9.310 9.330 19,125 +0.01(+0.11%)
Apr 10, 2019 9.320 9.320 9.300 9.320 25,801 +0.04(+0.43%)
Apr 09, 2019 9.250 9.320 9.250 9.280 58,769 -0.05(-0.54%)
Apr 08, 2019 9.330 9.330 9.300 9.330 9,500 +0.01(+0.11%)
Apr 05, 2019 9.300 9.320 9.300 9.320 43,646 +0.04(+0.43%)
Apr 04, 2019 9.310 9.310 9.280 9.280 14,800 +0.00(+0.00%)
Apr 03, 2019 9.250 9.300 9.250 9.280 15,319 +0.04(+0.43%)
Apr 02, 2019 9.260 9.260 9.220 9.240 40,700 -0.01(-0.11%)
Apr 01, 2019 9.230 9.260 9.190 9.250 24,642 +0.10(+1.09%)
Mar 29, 2019 9.140 9.150 9.120 9.150 19,665 +0.05(+0.55%)
Mar 28, 2019 9.100 9.110 9.040 9.100 17,083 +0.01(+0.11%)
Mar 27, 2019 9.130 9.130 9.050 9.090 9,197 -0.02(-0.22%)
Mar 26, 2019 9.070 9.130 9.070 9.110 19,319 +0.07(+0.77%)
Mar 25, 2019 9.000 9.070 9.000 9.040 29,159 -0.03(-0.33%)
Mar 22, 2019 9.150 9.160 9.060 9.070 28,694 -0.17(-1.84%)
Mar 21, 2019 9.170 9.250 9.170 9.240 11,256 +0.07(+0.76%)
Mar 20, 2019 9.160 9.200 9.130 9.170 74,452 +0.00(+0.00%)
Mar 19, 2019 9.220 9.250 9.170 9.170 40,589 -0.04(-0.43%)
Mar 18, 2019 9.200 9.220 9.180 9.210 19,179 +0.04(+0.44%)
Mar 15, 2019 9.180 9.200 9.160 9.170 22,632 +0.03(+0.33%)
Mar 14, 2019 9.130 9.140 9.120 9.140 4,429 +0.01(+0.11%)
Mar 13, 2019 9.100 9.160 9.100 9.130 28,300 +0.06(+0.66%)
Mar 12, 2019 9.070 9.090 9.050 9.070 13,209 +0.02(+0.22%)
Mar 11, 2019 8.970 9.070 8.970 9.050 29,666 +0.13(+1.46%)
Mar 08, 2019 8.900 8.930 8.870 8.920 58,759 -0.03(-0.34%)
Mar 07, 2019 8.970 9.000 8.920 8.950 58,835 -0.07(-0.78%)
Mar 06, 2019 9.060 9.060 9.000 9.020 16,344 -0.03(-0.33%)
Mar 05, 2019 9.000 9.050 9.000 9.050 38,237 +0.02(+0.22%)
Mar 04, 2019 9.120 9.120 8.970 9.030 42,687 -0.04(-0.44%)
Mar 01, 2019 9.080 9.080 9.030 9.070 31,260 +0.06(+0.67%)
Feb 28, 2019 9.010 9.030 8.990 9.010 28,734 +0.00(+0.00%)
Feb 27, 2019 9.010 9.020 8.950 9.010 22,906 -0.07(-0.77%)
Feb 26, 2019 9.010 9.090 9.010 9.080 54,883 +0.01(+0.11%)
Feb 25, 2019 9.050 9.110 9.050 9.070 43,796 +0.02(+0.22%)
Feb 22, 2019 9.030 9.050 9.030 9.050 31,020 +0.06(+0.67%)
Feb 21, 2019 8.970 9.010 8.970 8.990 15,502 -0.02(-0.22%)
Feb 20, 2019 9.020 9.020 8.990 9.010 29,209 +0.01(+0.11%)
Feb 19, 2019 8.990 9.010 8.960 9.000 17,477 +0.02(+0.22%)
Feb 15, 2019 8.980 8.980 8.980 0 +0.10(+1.13%)
Feb 14, 2019 8.840 8.910 8.840 8.880 19,502 +0.00(+0.00%)
Feb 13, 2019 8.900 8.910 8.860 8.880 29,992 +0.02(+0.23%)
Feb 12, 2019 8.790 8.870 8.790 8.860 27,053 +0.09(+1.03%)
Feb 11, 2019 8.780 8.810 8.750 8.770 22,118 +0.00(+0.00%)
Feb 08, 2019 8.740 8.770 8.710 8.770 33,566 +0.01(+0.11%)
Feb 07, 2019 8.810 8.810 8.720 8.760 17,930 -0.10(-1.13%)
Feb 06, 2019 8.870 8.880 8.830 8.860 20,300 +0.00(+0.00%)
Feb 05, 2019 8.850 8.870 8.830 8.860 31,075 +0.04(+0.45%)
Feb 04, 2019 8.800 8.830 8.770 8.820 19,404 +0.06(+0.68%)
Feb 01, 2019 8.780 8.800 8.750 8.760 36,625 +0.00(+0.00%)
Jan 31, 2019 8.690 8.760 8.690 8.760 181,440 +0.08(+0.92%)
Jan 30, 2019 8.620 8.720 8.620 8.680 18,491 +0.05(+0.58%)
Jan 29, 2019 8.640 8.650 8.600 8.630 14,800 +0.01(+0.12%)
Jan 28, 2019 8.650 8.650 8.590 8.620 26,147 -0.12(-1.37%)
Jan 25, 2019 8.720 8.770 8.700 8.740 34,054 +0.08(+0.92%)
Jan 24, 2019 8.670 8.700 8.640 8.660 18,008 -0.01(-0.12%)
Jan 23, 2019 8.720 8.720 8.630 8.670 9,971 +0.01(+0.12%)
Jan 22, 2019 8.710 8.730 8.640 8.660 20,496 -0.14(-1.59%)
Jan 21, 2019 8.800 8.820 8.750 8.800 23,295 +0.02(+0.23%)
Jan 18, 2019 8.820 8.820 8.740 8.780 58,597 +0.09(+1.04%)
Jan 17, 2019 8.660 8.750 8.630 8.690 44,069 +0.02(+0.23%)
Jan 16, 2019 8.680 8.700 8.660 8.670 19,335 +0.00(+0.00%)
Jan 15, 2019 8.630 8.670 8.620 8.670 28,181 +0.07(+0.81%)
Jan 14, 2019 8.570 8.610 8.540 8.600 22,700 -0.01(-0.12%)
Jan 11, 2019 8.580 8.610 8.570 8.610 20,480 +0.00(+0.00%)
Jan 10, 2019 8.550 8.620 8.520 8.610 14,580 +0.03(+0.35%)
Jan 09, 2019 8.640 8.640 8.570 8.580 53,951 +0.01(+0.12%)
Jan 08, 2019 8.630 8.630 8.520 8.570 18,535 +0.05(+0.59%)
Jan 07, 2019 8.520 8.540 8.470 8.520 13,966 +0.05(+0.59%)
Jan 04, 2019 8.380 8.500 8.330 8.470 19,350 +0.26(+3.17%)
Jan 03, 2019 8.330 8.330 8.210 8.210 11,916 -0.16(-1.91%)
Jan 02, 2019 8.240 8.430 8.240 8.370 36,013 -0.02(-0.24%)
Dec 31, 2018 8.390 8.390 8.390 0 +0.05(+0.60%)
Dec 28, 2018 8.370 8.450 8.320 8.340 37,920 -0.02(-0.24%)
Dec 27, 2018 8.190 8.370 8.140 8.360 58,170 +0.41(+5.16%)
Dec 24, 2018 7.950 7.950 7.950 0 -0.24(-2.93%)
Dec 21, 2018 8.380 8.420 8.190 8.190 37,535 -0.13(-1.56%)
Dec 20, 2018 8.370 8.400 8.220 8.320 53,034 -0.09(-1.07%)
Dec 19, 2018 8.500 8.670 8.360 8.410 88,981 -0.09(-1.06%)
Dec 18, 2018 8.540 8.600 8.490 8.500 15,529 +0.01(+0.12%)
Dec 17, 2018 8.680 8.680 8.460 8.490 43,122 -0.20(-2.30%)
Dec 14, 2018 8.800 8.800 8.660 8.690 20,531 -0.15(-1.70%)
Dec 13, 2018 8.880 8.890 8.840 8.840 21,239 -0.02(-0.23%)
Dec 12, 2018 8.880 8.910 8.860 8.860 14,805 +0.06(+0.68%)
Dec 11, 2018 8.890 8.900 8.770 8.800 36,885 +0.01(+0.11%)
Dec 10, 2018 8.720 8.800 8.600 8.790 41,396 +0.02(+0.23%)
Dec 07, 2018 9.000 9.000 8.770 8.770 10,283 -0.14(-1.57%)
Dec 06, 2018 8.760 8.910 8.760 8.910 31,102 -0.12(-1.33%)
Dec 05, 2018 8.970 9.030 8.930 9.030 24,415 +0.03(+0.33%)
Dec 04, 2018 9.190 9.190 9.000 9.000 12,490 -0.25(-2.70%)
Dec 03, 2018 9.330 9.330 9.210 9.250 22,678 +0.09(+0.98%)
Nov 30, 2018 9.110 9.160 9.080 9.160 9,294 +0.04(+0.44%)
Nov 29, 2018 9.110 9.130 9.070 9.120 17,300 -0.05(-0.55%)
Nov 28, 2018 9.000 9.180 9.000 9.170 29,724 +0.23(+2.57%)
Nov 27, 2018 8.940 8.950 8.890 8.940 15,387 -0.01(-0.11%)
Nov 26, 2018 8.910 8.950 8.900 8.950 14,232 +0.13(+1.47%)
Nov 23, 2018 8.830 8.900 8.750 8.820 7,122 +0.06(+0.68%)
Nov 22, 2018 8.900 8.910 8.620 8.760 99,075 -0.12(-1.35%)
Nov 21, 2018 8.870 8.930 8.870 8.880 39,404 +0.04(+0.45%)
Nov 20, 2018 8.870 8.910 8.820 8.840 36,812 -0.16(-1.78%)
Nov 19, 2018 9.120 9.120 8.980 9.000 26,150 -0.13(-1.42%)
Nov 16, 2018 9.010 9.160 9.010 9.130 30,866 +0.04(+0.44%)
Nov 15, 2018 8.980 9.090 8.980 9.090 14,001 +0.09(+1.00%)
Nov 14, 2018 9.100 9.100 8.940 9.000 15,045 -0.05(-0.55%)
Nov 13, 2018 9.060 9.100 9.030 9.050 16,982 +0.00(+0.00%)
Nov 12, 2018 9.200 9.200 9.050 9.050 7,609 -0.16(-1.74%)
Nov 09, 2018 9.230 9.230 9.170 9.210 35,104 -0.05(-0.54%)
Nov 08, 2018 9.250 9.290 9.250 9.260 49,802 -0.02(-0.22%)
Nov 07, 2018 9.220 9.280 9.180 9.280 11,493 +0.19(+2.09%)
Nov 06, 2018 9.060 9.100 9.060 9.090 6,811 +0.03(+0.33%)
Nov 05, 2018 9.010 9.070 9.010 9.060 8,178 +0.09(+1.00%)
Nov 02, 2018 9.090 9.090 8.960 8.970 10,150 -0.10(-1.10%)
Nov 01, 2018 9.040 9.070 9.000 9.070 20,761 +0.05(+0.55%)
Oct 31, 2018 9.010 9.080 9.010 9.020 21,995 +0.11(+1.23%)
Oct 30, 2018 8.810 8.910 8.770 8.910 44,966 +0.16(+1.83%)
Oct 29, 2018 8.930 9.000 8.750 8.750 34,311 -0.11(-1.24%)
Oct 26, 2018 8.880 8.940 8.750 8.860 31,800 -0.11(-1.23%)
Oct 25, 2018 8.870 9.010 8.850 8.970 21,156 +0.17(+1.93%)
Oct 24, 2018 9.060 9.060 8.800 8.800 24,713 -0.26(-2.87%)
Oct 23, 2018 9.000 9.070 8.900 9.060 25,816 -0.09(-0.98%)
Oct 22, 2018 9.150 9.180 9.110 9.150 10,673 -0.01(-0.11%)
Oct 19, 2018 9.180 9.210 9.140 9.160 8,633 +0.05(+0.55%)
Oct 18, 2018 9.230 9.230 9.100 9.110 20,845 -0.14(-1.51%)
Oct 17, 2018 9.250 9.260 9.180 9.250 13,259 +0.00(+0.00%)
Oct 16, 2018 9.150 9.260 9.130 9.250 63,094 +0.18(+1.98%)
Oct 15, 2018 9.090 9.130 9.070 9.070 21,814 -0.06(-0.66%)
Oct 12, 2018 9.150 9.150 8.980 9.130 51,327 +0.16(+1.78%)
Oct 11, 2018 9.140 9.150 8.950 8.970 36,183 -0.17(-1.86%)
Oct 10, 2018 9.380 9.380 9.140 9.140 52,567 -0.30(-3.18%)
Oct 09, 2018 9.390 9.450 9.390 9.440 16,616 -0.01(-0.11%)
Oct 05, 2018 9.450 9.450 9.450 0 -0.02(-0.21%)
Oct 04, 2018 9.590 9.590 9.440 9.470 19,030 -0.08(-0.84%)
Oct 03, 2018 9.540 9.600 9.540 9.550 29,960 +0.02(+0.21%)
Oct 02, 2018 9.500 9.560 9.500 9.530 24,135 +0.01(+0.11%)
Oct 01, 2018 9.580 9.580 9.520 9.520 34,475 +0.01(+0.11%)
Sep 28, 2018 9.490 9.530 9.470 9.510 52,420 +0.01(+0.11%)
Sep 27, 2018 9.530 9.560 9.500 9.500 22,620 -0.04(-0.42%)
Sep 26, 2018 9.570 9.620 9.530 9.540 21,819 -0.03(-0.31%)
Sep 25, 2018 9.640 9.640 9.570 9.570 32,104 -0.03(-0.31%)
Sep 24, 2018 9.610 9.610 9.560 9.600 33,441 -0.01(-0.10%)
Sep 21, 2018 9.650 9.650 9.610 9.610 30,629 -0.03(-0.31%)
Sep 20, 2018 9.600 9.640 9.580 9.640 30,250 +0.12(+1.26%)
Sep 19, 2018 9.540 9.540 9.510 9.520 15,410 +0.00(+0.00%)
Sep 18, 2018 9.510 9.530 9.480 9.520 22,023 +0.07(+0.74%)
Sep 17, 2018 9.510 9.510 9.450 9.450 18,693 -0.02(-0.21%)
Sep 14, 2018 9.490 9.500 9.470 9.470 8,306 -0.03(-0.32%)
Sep 13, 2018 9.520 9.520 9.470 9.500 25,050 +0.03(+0.32%)
Sep 12, 2018 9.500 9.500 9.440 9.470 23,699 +0.01(+0.11%)
Sep 11, 2018 9.460 9.480 9.450 9.460 7,751 +0.00(+0.00%)
Sep 10, 2018 9.440 9.460 9.440 9.460 10,672 +0.05(+0.53%)
Sep 07, 2018 9.430 9.440 9.410 9.410 32,729 -0.02(-0.21%)
Sep 06, 2018 9.440 9.440 9.390 9.430 13,729 -0.02(-0.21%)
Sep 05, 2018 9.410 9.480 9.410 9.450 38,901 +0.01(+0.11%)
Sep 04, 2018 9.470 9.470 9.440 9.440 6,783 -0.04(-0.42%)
Aug 31, 2018 9.480 9.480 9.480 0 +0.00(+0.00%)
Aug 30, 2018 9.530 9.530 9.480 9.480 18,300 -0.13(-1.35%)
Aug 29, 2018 9.540 9.610 9.540 9.610 26,795 +0.08(+0.84%)
Aug 28, 2018 9.570 9.570 9.530 9.530 55,020 +0.00(+0.00%)
Aug 27, 2018 9.530 9.550 9.510 9.530 55,400 +0.07(+0.74%)
Aug 24, 2018 9.440 9.490 9.440 9.460 15,002 +0.02(+0.21%)
Aug 23, 2018 9.450 9.450 9.410 9.440 11,565 -0.01(-0.11%)
Aug 22, 2018 9.450 9.460 9.420 9.450 13,143 -0.01(-0.11%)
Aug 21, 2018 9.500 9.500 9.450 9.460 8,443 +0.02(+0.21%)
Aug 20, 2018 9.420 9.460 9.420 9.440 20,483 +0.01(+0.11%)
Aug 17, 2018 9.340 9.440 9.340 9.430 16,418 +0.04(+0.43%)
Aug 16, 2018 9.370 9.420 9.370 9.390 33,816 +0.09(+0.97%)
Aug 15, 2018 9.330 9.330 9.250 9.300 21,442 -0.05(-0.53%)
Aug 14, 2018 9.360 9.360 9.310 9.350 11,936 +0.04(+0.43%)
Aug 13, 2018 9.390 9.390 9.290 9.310 24,489 -0.05(-0.53%)
Aug 10, 2018 9.360 9.370 9.320 9.360 15,450 -0.07(-0.74%)
Aug 09, 2018 9.430 9.450 9.420 9.430 18,025 -0.01(-0.11%)
Aug 08, 2018 9.460 9.460 9.410 9.440 11,921 +0.00(+0.00%)
Aug 07, 2018 9.440 9.450 9.420 9.440 18,839 +0.07(+0.75%)
Aug 03, 2018 9.370 9.370 9.370 0 +0.01(+0.11%)
Aug 02, 2018 9.300 9.360 9.260 9.360 18,569 +0.05(+0.54%)
Aug 01, 2018 9.330 9.330 9.280 9.310 12,100 +0.01(+0.11%)
Jul 31, 2018 9.330 9.330 9.290 9.300 13,425 +0.03(+0.32%)
Jul 30, 2018 9.340 9.340 9.250 9.270 15,785 -0.09(-0.96%)
Jul 27, 2018 9.470 9.470 9.350 9.360 23,000 -0.08(-0.85%)
Jul 26, 2018 9.440 9.450 9.420 9.440 15,200 +0.04(+0.43%)
Jul 25, 2018 9.360 9.400 9.310 9.400 15,650 +0.07(+0.75%)
Jul 24, 2018 9.330 9.350 9.320 9.330 16,651 +0.03(+0.32%)
Jul 23, 2018 9.290 9.300 9.240 9.300 17,300 +0.02(+0.22%)
Jul 20, 2018 9.250 9.290 9.250 9.280 6,030 +0.01(+0.11%)
Jul 19, 2018 9.260 9.290 9.240 9.270 15,151 +0.02(+0.22%)
Jul 18, 2018 9.270 9.280 9.250 9.250 36,726 +0.00(+0.00%)
Jul 17, 2018 9.210 9.250 9.210 9.250 17,417 +0.04(+0.43%)
Jul 16, 2018 9.170 9.220 9.170 9.210 21,995 +0.01(+0.11%)
Jul 13, 2018 9.200 9.220 9.180 9.200 13,843 +0.00(+0.00%)
Jul 12, 2018 9.210 9.210 9.190 9.200 30,800 +0.05(+0.55%)
Jul 11, 2018 9.170 9.170 9.130 9.150 9,120 -0.04(-0.44%)
Jul 10, 2018 9.190 9.210 9.190 9.190 6,341 +0.03(+0.33%)
Jul 09, 2018 9.120 9.160 9.120 9.160 17,605 +0.08(+0.88%)
Jul 06, 2018 9.000 9.090 9.000 9.080 7,610 +0.05(+0.55%)
Jul 05, 2018 9.050 9.050 8.970 9.030 15,963 +0.07(+0.78%)
Jul 04, 2018 8.990 8.990 8.950 8.960 7,940 -0.03(-0.33%)
Jul 03, 2018 9.010 9.040 8.950 8.990 24,581 -0.04(-0.44%)
Jun 29, 2018 9.030 9.030 9.030 0 +0.05(+0.56%)
Jun 28, 2018 8.950 8.980 8.920 8.980 24,802 +0.00(+0.00%)
Jun 27, 2018 9.090 9.110 8.980 8.980 41,988 -0.07(-0.77%)
Jun 26, 2018 9.030 9.060 9.020 9.050 13,364 +0.03(+0.33%)
Jun 25, 2018 9.140 9.140 8.960 9.020 43,677 -0.15(-1.64%)
Jun 22, 2018 9.190 9.200 9.170 9.170 17,232 +0.03(+0.33%)
Jun 21, 2018 9.230 9.230 9.130 9.140 31,784 -0.07(-0.76%)
Jun 20, 2018 9.200 9.220 9.200 9.210 18,522 +0.01(+0.11%)
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.