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 (%)
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%)
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.