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 )

9.580 +0.030 (+0.31%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 6, 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 30, 2022 8.740 8.800 8.650 8.650 23,296 -0.14(-1.59%)
Sep 29, 2022 8.880 8.880 8.730 8.790 38,755 -0.18(-2.01%)
Sep 28, 2022 8.840 9.000 8.800 8.970 28,611 +0.12(+1.36%)
Sep 27, 2022 9.020 9.020 8.840 8.850 28,257 -0.11(-1.23%)
Sep 26, 2022 8.980 9.030 8.890 8.960 22,789 -0.05(-0.55%)
Sep 23, 2022 9.100 9.100 8.930 9.010 71,709 -0.18(-1.96%)
Sep 22, 2022 9.260 9.260 9.190 9.190 34,199 -0.06(-0.65%)
Sep 21, 2022 9.450 9.480 9.250 9.250 34,046 -0.19(-2.01%)
Sep 20, 2022 9.490 9.490 9.370 9.440 18,238 -0.10(-1.05%)
Sep 19, 2022 9.400 9.540 9.370 9.540 30,076 +0.09(+0.95%)
Sep 16, 2022 9.440 9.450 9.390 9.450 18,486 -0.06(-0.63%)
Sep 15, 2022 9.590 9.630 9.490 9.510 21,244 -0.02(-0.21%)
Sep 14, 2022 9.630 9.630 9.530 9.530 23,282 -0.05(-0.52%)
Sep 13, 2022 9.790 9.790 9.540 9.580 37,337 -0.37(-3.72%)
Sep 12, 2022 9.930 9.970 9.920 9.950 20,324 +0.07(+0.71%)
Sep 09, 2022 9.800 9.880 9.800 9.880 18,439 +0.19(+1.96%)
Sep 08, 2022 9.630 9.710 9.610 9.690 20,889 +0.01(+0.10%)
Sep 07, 2022 9.560 9.680 9.530 9.680 7,488 +0.13(+1.36%)
Sep 06, 2022 9.660 9.660 9.500 9.550 28,110 -0.05(-0.52%)
Sep 02, 2022 9.600 0 -0.09(-0.93%)
Sep 01, 2022 9.620 9.690 9.560 9.690 32,813 +0.00(+0.00%)
Aug 31, 2022 9.790 9.790 9.670 9.690 15,013 -0.05(-0.51%)
Aug 30, 2022 9.890 9.890 9.710 9.740 21,856 -0.17(-1.72%)
Aug 29, 2022 9.840 9.930 9.840 9.910 16,260 -0.01(-0.10%)
Aug 26, 2022 10.21 10.21 9.920 9.920 27,801 -0.29(-2.84%)
Aug 25, 2022 10.18 10.21 10.15 10.21 20,414 +0.11(+1.09%)
Aug 24, 2022 10.09 10.14 10.08 10.10 20,838 +0.00(+0.00%)
Aug 23, 2022 10.14 10.17 10.10 10.10 36,412 -0.03(-0.30%)
Aug 22, 2022 10.20 10.20 10.11 10.13 9,303 -0.18(-1.75%)
Aug 19, 2022 10.35 10.35 10.30 10.31 8,889 -0.08(-0.77%)
Aug 18, 2022 10.36 10.41 10.34 10.39 30,113 +0.01(+0.10%)
Aug 17, 2022 10.37 10.41 10.35 10.38 8,899 -0.06(-0.57%)
Aug 16, 2022 10.39 10.45 10.38 10.44 17,597 +0.04(+0.38%)
Aug 15, 2022 10.31 10.40 10.31 10.40 18,666 +0.05(+0.48%)
Aug 12, 2022 10.25 10.35 10.25 10.35 15,616 +0.11(+1.07%)
Aug 11, 2022 10.30 10.32 10.23 10.24 22,110 +0.05(+0.49%)
Aug 10, 2022 10.14 10.21 10.14 10.19 39,619 +0.15(+1.49%)
Aug 09, 2022 10.04 10.06 10.03 10.04 16,663 -0.01(-0.10%)
Aug 08, 2022 10.15 10.15 10.05 10.05 6,141 -0.02(-0.20%)
Aug 05, 2022 9.970 10.07 9.960 10.07 22,445 +0.04(+0.40%)
Aug 04, 2022 10.05 10.06 10.03 10.03 13,074 -0.06(-0.59%)
Aug 03, 2022 10.02 10.09 10.00 10.09 58,838 +0.11(+1.10%)
Aug 02, 2022 10.02 10.03 9.960 9.980 24,074 -0.11(-1.09%)
Jul 29, 2022 10.09 0 +0.06(+0.60%)
Jul 28, 2022 9.880 10.03 9.880 10.03 15,842 +0.03(+0.30%)
Jul 27, 2022 9.880 10.01 9.860 10.00 31,177 +0.21(+2.15%)
Jul 26, 2022 9.790 9.830 9.770 9.790 4,945 -0.06(-0.61%)
Jul 25, 2022 9.850 9.890 9.830 9.850 27,084 +0.03(+0.31%)
Jul 22, 2022 9.940 9.940 9.780 9.820 30,499 -0.10(-1.01%)
Jul 21, 2022 9.830 9.920 9.810 9.920 46,012 +0.03(+0.30%)
Jul 20, 2022 9.890 9.930 9.840 9.890 12,004 +0.01(+0.10%)
Jul 19, 2022 9.760 9.890 9.760 9.880 24,453 +0.23(+2.38%)
Jul 18, 2022 9.800 9.830 9.620 9.650 60,803 -0.07(-0.72%)
Jul 15, 2022 9.680 9.750 9.650 9.720 12,336 +0.18(+1.89%)
Jul 14, 2022 9.400 9.550 9.370 9.540 18,142 -0.07(-0.73%)
Jul 13, 2022 9.560 9.640 9.510 9.610 19,175 -0.02(-0.21%)
Jul 12, 2022 9.600 9.740 9.600 9.630 41,425 -0.06(-0.62%)
Jul 11, 2022 9.760 9.760 9.690 9.690 4,810 -0.13(-1.32%)
Jul 08, 2022 9.770 9.820 9.750 9.820 15,627 +0.02(+0.20%)
Jul 07, 2022 9.730 9.810 9.730 9.800 38,723 +0.10(+1.03%)
Jul 06, 2022 9.670 9.710 9.640 9.700 14,033 +0.06(+0.62%)
Jul 05, 2022 9.570 9.640 9.470 9.640 17,542 -0.07(-0.72%)
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.