Skip to main content

Harvest Brand Leaders Plus Income ETF (TSX: HBF )

9.660 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.74 11.74 11.74 0 +0.00(+0.00%)
Dec 30, 2021 11.81 11.81 11.74 11.74 32,899 -0.09(-0.76%)
Dec 29, 2021 11.85 11.85 11.82 11.83 23,877 +0.07(+0.60%)
Dec 24, 2021 11.76 11.76 11.76 0 +0.04(+0.34%)
Dec 23, 2021 11.70 11.75 11.70 11.72 16,776 +0.08(+0.69%)
Dec 22, 2021 11.58 11.64 11.58 11.64 14,864 +0.11(+0.95%)
Dec 21, 2021 11.48 11.57 11.48 11.53 10,701 +0.18(+1.59%)
Dec 20, 2021 11.32 11.36 11.30 11.35 16,378 -0.19(-1.65%)
Dec 17, 2021 11.61 11.61 11.49 11.54 18,099 -0.11(-0.94%)
Dec 16, 2021 11.69 11.73 11.63 11.65 29,493 +0.05(+0.43%)
Dec 15, 2021 11.49 11.60 11.45 11.60 19,823 +0.10(+0.87%)
Dec 14, 2021 11.53 11.53 11.44 11.50 11,709 -0.04(-0.35%)
Dec 13, 2021 11.55 11.57 11.51 11.54 27,133 -0.07(-0.60%)
Dec 10, 2021 11.56 11.62 11.56 11.61 4,174 +0.05(+0.43%)
Dec 09, 2021 11.51 11.58 11.51 11.56 12,381 -0.02(-0.17%)
Dec 08, 2021 11.55 11.58 11.54 11.58 43,320 +0.03(+0.26%)
Dec 07, 2021 11.54 11.56 11.52 11.55 10,891 +0.16(+1.40%)
Dec 06, 2021 11.36 11.43 11.36 11.39 12,994 +0.16(+1.42%)
Dec 03, 2021 11.28 11.28 11.16 11.23 6,765 -0.02(-0.18%)
Dec 02, 2021 11.14 11.28 11.10 11.25 10,866 +0.15(+1.35%)
Dec 01, 2021 11.25 11.33 11.10 11.10 20,080 -0.04(-0.36%)
Nov 30, 2021 11.25 11.25 11.12 11.14 33,485 -0.18(-1.59%)
Nov 29, 2021 11.30 11.34 11.25 11.32 37,990 -0.03(-0.26%)
Nov 26, 2021 11.37 11.37 11.25 11.35 42,202 -0.25(-2.16%)
Nov 25, 2021 11.58 11.60 11.56 11.60 6,820 +0.08(+0.69%)
Nov 24, 2021 11.50 11.52 11.48 11.52 23,602 +0.01(+0.09%)
Nov 23, 2021 11.47 11.53 11.45 11.51 38,000 -0.03(-0.26%)
Nov 22, 2021 11.51 11.56 11.51 11.54 72,985 +0.08(+0.70%)
Nov 19, 2021 11.46 11.48 11.44 11.46 17,323 -0.04(-0.35%)
Nov 18, 2021 11.50 11.51 11.50 11.50 26,520 -0.02(-0.17%)
Nov 17, 2021 11.56 11.56 11.50 11.52 37,031 -0.06(-0.52%)
Nov 16, 2021 11.59 11.61 11.58 11.58 18,493 +0.02(+0.17%)
Nov 15, 2021 11.56 11.60 11.56 11.56 6,689 -0.02(-0.17%)
Nov 12, 2021 11.58 11.58 11.54 11.58 18,459 +0.04(+0.35%)
Nov 11, 2021 11.60 11.60 11.54 11.54 9,843 -0.04(-0.35%)
Nov 10, 2021 11.62 11.58 17,021 -0.05(-0.43%)
Nov 09, 2021 11.67 11.67 11.60 11.63 29,419 -0.05(-0.43%)
Nov 08, 2021 11.74 11.74 11.65 11.68 16,296 +0.03(+0.26%)
Nov 05, 2021 11.66 11.68 11.64 11.65 17,947 +0.07(+0.60%)
Nov 04, 2021 11.60 11.60 11.54 11.58 8,118 -0.02(-0.17%)
Nov 03, 2021 11.54 11.60 11.53 11.60 11,427 +0.04(+0.35%)
Nov 02, 2021 11.57 11.58 11.55 11.56 10,125 +0.03(+0.26%)
Nov 01, 2021 11.61 11.56 11.51 11.53 8,052 -0.03(-0.26%)
Oct 29, 2021 11.50 11.56 11.50 11.56 12,216 +0.02(+0.17%)
Oct 28, 2021 11.52 11.54 11.50 11.54 16,792 -0.01(-0.09%)
Oct 27, 2021 11.60 11.60 11.55 11.55 5,834 -0.05(-0.43%)
Oct 26, 2021 11.60 11.60 12,491 +0.06(+0.52%)
Oct 25, 2021 11.52 11.55 11.52 11.54 21,250 +0.02(+0.17%)
Oct 22, 2021 11.52 11.53 11.49 11.52 9,702 -0.03(-0.26%)
Oct 21, 2021 11.50 11.55 11.50 11.55 12,469 -0.01(-0.09%)
Oct 20, 2021 11.52 11.57 11.52 11.56 7,748 +0.03(+0.26%)
Oct 19, 2021 11.49 11.53 11.49 11.53 12,090 +0.05(+0.44%)
Oct 18, 2021 11.41 11.48 11.41 11.48 10,899 -0.02(-0.17%)
Oct 15, 2021 11.44 11.50 11.43 11.50 25,122 +0.10(+0.88%)
Oct 14, 2021 11.34 11.40 11.34 11.40 10,726 +0.17(+1.51%)
Oct 13, 2021 11.21 11.24 11.14 11.23 5,798 +0.02(+0.18%)
Oct 12, 2021 11.30 11.30 11.18 11.21 15,173 -0.13(-1.15%)
Oct 08, 2021 11.34 11.34 11.34 0 +0.00(+0.00%)
Oct 07, 2021 11.34 11.39 11.34 11.34 37,031 +0.13(+1.16%)
Oct 06, 2021 11.14 11.21 11.06 11.21 14,175 +0.00(+0.00%)
Oct 05, 2021 11.17 11.24 11.17 11.21 14,597 +0.12(+1.08%)
Oct 04, 2021 11.19 11.19 11.04 11.09 18,312 -0.10(-0.89%)
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.