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 )

9.860 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 29, 2023 9.140 9.150 9.080 9.080 2,815 +0.00(+0.00%)
Sep 28, 2023 9.010 9.090 9.010 9.080 17,185 -0.02(-0.22%)
Sep 27, 2023 9.110 9.110 9.050 9.100 22,760 +0.00(+0.00%)
Sep 26, 2023 9.160 9.160 9.080 9.100 20,317 -0.10(-1.09%)
Sep 25, 2023 9.200 9.210 9.170 9.200 28,603 -0.05(-0.54%)
Sep 22, 2023 9.250 9.260 9.210 9.250 10,485 +0.03(+0.33%)
Sep 21, 2023 9.290 9.310 9.220 9.220 36,876 -0.12(-1.28%)
Sep 20, 2023 9.420 9.420 9.340 9.340 13,414 -0.04(-0.43%)
Sep 19, 2023 9.350 9.390 9.340 9.380 9,898 -0.02(-0.21%)
Sep 18, 2023 9.410 9.420 9.390 9.400 11,450 +0.03(+0.32%)
Sep 15, 2023 9.410 9.440 9.370 9.370 6,665 -0.08(-0.85%)
Sep 14, 2023 9.400 9.460 9.400 9.450 33,607 +0.08(+0.85%)
Sep 13, 2023 9.350 9.380 9.340 9.370 35,731 +0.03(+0.32%)
Sep 12, 2023 9.360 9.390 9.320 9.340 39,237 -0.02(-0.21%)
Sep 11, 2023 9.350 9.370 9.350 9.360 8,410 +0.03(+0.32%)
Sep 08, 2023 9.310 9.340 9.310 9.330 11,482 +0.00(+0.00%)
Sep 07, 2023 9.320 9.340 9.310 9.330 5,501 -0.01(-0.11%)
Sep 06, 2023 9.390 9.390 9.310 9.340 61,707 -0.05(-0.53%)
Sep 05, 2023 9.410 9.420 9.390 9.390 29,697 -0.04(-0.42%)
Sep 01, 2023 9.430 0 +0.02(+0.21%)
Aug 31, 2023 9.460 9.470 9.410 9.410 83,254 -0.04(-0.42%)
Aug 30, 2023 9.470 9.470 9.440 9.450 31,329 -0.02(-0.21%)
Aug 29, 2023 9.400 9.470 9.400 9.470 14,820 +0.07(+0.74%)
Aug 28, 2023 9.380 9.430 9.380 9.400 27,638 +0.04(+0.43%)
Aug 25, 2023 9.320 9.380 9.310 9.360 17,035 +0.06(+0.65%)
Aug 24, 2023 9.360 9.360 9.300 9.300 7,046 -0.07(-0.75%)
Aug 23, 2023 9.310 9.370 9.310 9.370 24,700 +0.05(+0.54%)
Aug 22, 2023 9.400 9.430 9.310 9.320 28,436 -0.06(-0.64%)
Aug 21, 2023 9.400 9.400 9.300 9.380 35,532 -0.02(-0.21%)
Aug 18, 2023 9.340 9.410 9.340 9.400 41,167 +0.01(+0.11%)
Aug 17, 2023 9.510 9.510 9.380 9.390 12,960 -0.06(-0.63%)
Aug 16, 2023 9.450 9.540 9.450 9.450 16,478 -0.05(-0.53%)
Aug 15, 2023 9.540 9.540 9.500 9.500 15,833 -0.10(-1.04%)
Aug 14, 2023 9.590 9.600 9.570 9.600 22,508 +0.01(+0.10%)
Aug 11, 2023 9.540 9.590 9.540 9.590 2,394 +0.01(+0.10%)
Aug 10, 2023 9.640 9.660 9.580 9.580 3,186 -0.01(-0.10%)
Aug 09, 2023 9.630 9.640 9.580 9.590 13,389 -0.03(-0.31%)
Aug 08, 2023 9.570 9.620 9.520 9.620 7,994 +0.05(+0.52%)
Aug 04, 2023 9.570 0 -0.08(-0.83%)
Aug 03, 2023 9.620 9.670 9.620 9.650 17,660 -0.01(-0.10%)
Aug 02, 2023 9.720 9.720 9.650 9.660 5,790 -0.09(-0.92%)
Aug 01, 2023 9.720 9.750 9.720 9.750 94,589 +0.00(+0.00%)
Jul 31, 2023 9.740 9.770 9.720 9.750 14,685 +0.00(+0.00%)
Jul 28, 2023 9.750 9.790 9.750 9.750 7,368 +0.01(+0.10%)
Jul 27, 2023 9.840 9.860 9.740 9.740 14,906 -0.06(-0.61%)
Jul 26, 2023 9.790 9.810 9.770 9.800 26,419 -0.02(-0.20%)
Jul 25, 2023 9.790 9.840 9.790 9.820 5,701 +0.01(+0.10%)
Jul 24, 2023 9.800 9.830 9.800 9.810 11,566 +0.04(+0.41%)
Jul 21, 2023 9.760 9.780 9.760 9.770 11,812 +0.03(+0.31%)
Jul 20, 2023 9.760 9.780 9.740 9.740 10,900 -0.02(-0.20%)
Jul 19, 2023 9.750 9.770 9.750 9.760 12,607 +0.04(+0.41%)
Jul 18, 2023 9.640 9.730 9.640 9.720 19,208 +0.08(+0.83%)
Jul 17, 2023 9.620 9.650 9.620 9.640 14,828 +0.00(+0.00%)
Jul 14, 2023 9.700 9.700 9.630 9.640 21,805 +0.00(+0.00%)
Jul 13, 2023 9.620 9.650 9.620 9.640 7,796 +0.05(+0.52%)
Jul 12, 2023 9.630 9.630 9.590 9.590 2,301 +0.04(+0.42%)
Jul 11, 2023 9.490 9.550 9.490 9.550 11,520 +0.08(+0.84%)
Jul 10, 2023 9.450 9.510 9.450 9.470 15,835 -0.01(-0.11%)
Jul 07, 2023 9.480 9.540 9.480 9.480 6,945 -0.02(-0.21%)
Jul 06, 2023 9.530 9.530 9.460 9.500 14,437 -0.09(-0.94%)
Jul 05, 2023 9.550 9.600 9.550 9.590 12,233 -0.05(-0.52%)
Jul 04, 2023 9.650 9.650 9.640 9.640 3,627 +0.02(+0.21%)
Jun 30, 2023 9.620 0 +0.08(+0.84%)
Jun 29, 2023 9.490 9.540 9.490 9.540 23,613 +0.01(+0.10%)
Jun 28, 2023 9.510 9.530 9.510 9.530 6,143 -0.01(-0.10%)
Jun 27, 2023 9.470 9.550 9.470 9.540 30,500 +0.07(+0.74%)
Jun 26, 2023 9.460 9.490 9.450 9.470 18,023 +0.01(+0.11%)
Jun 23, 2023 9.490 9.490 9.460 9.460 25,163 -0.07(-0.73%)
Jun 22, 2023 9.530 9.540 9.510 9.530 13,933 -0.03(-0.31%)
Jun 21, 2023 9.550 9.580 9.550 9.560 23,707 -0.02(-0.21%)
Jun 20, 2023 9.630 9.630 9.570 9.580 8,068 -0.04(-0.42%)
Jun 19, 2023 9.790 9.790 9.600 9.620 3,863 -0.04(-0.41%)
Jun 16, 2023 9.700 9.710 9.660 9.660 14,246 -0.03(-0.31%)
Jun 15, 2023 9.580 9.710 9.580 9.690 18,874 +0.16(+1.68%)
May 08, 2023 9.540 9.540 9.520 9.530 4,296 -0.01(-0.10%)
May 05, 2023 9.500 9.550 9.490 9.540 5,629 +0.16(+1.71%)
May 04, 2023 9.460 9.460 9.350 9.380 13,857 -0.11(-1.16%)
May 03, 2023 9.560 9.560 9.480 9.490 10,613 -0.04(-0.42%)
May 02, 2023 9.590 9.590 9.480 9.530 23,943 -0.11(-1.14%)
May 01, 2023 9.610 9.680 9.610 9.640 7,866 +0.01(+0.10%)
Apr 28, 2023 9.600 9.640 9.600 9.630 30,160 +0.08(+0.84%)
Apr 27, 2023 9.450 9.560 9.430 9.550 72,605 +0.08(+0.84%)
Apr 26, 2023 9.550 9.550 9.450 9.470 53,587 -0.04(-0.42%)
Apr 25, 2023 9.570 9.580 9.510 9.510 9,929 -0.14(-1.45%)
Apr 24, 2023 9.670 9.670 9.640 9.650 25,140 -0.01(-0.10%)
Apr 21, 2023 9.640 9.660 9.630 9.660 10,165 +0.03(+0.31%)
Apr 20, 2023 9.590 9.650 9.590 9.630 84,658 -0.03(-0.31%)
Apr 19, 2023 9.650 9.670 9.650 9.660 15,115 -0.04(-0.41%)
Apr 18, 2023 9.700 9.710 9.680 9.700 27,971 +0.01(+0.10%)
Apr 17, 2023 9.670 9.690 9.660 9.690 6,348 +0.01(+0.10%)
Apr 14, 2023 9.660 9.680 9.640 9.680 17,670 +0.02(+0.21%)
Apr 13, 2023 9.580 9.660 9.580 9.660 28,951 +0.11(+1.15%)
Apr 12, 2023 9.650 9.650 9.550 9.550 61,011 -0.03(-0.31%)
Apr 11, 2023 9.580 9.610 9.570 9.580 21,033 +0.04(+0.42%)
Apr 10, 2023 9.470 9.550 9.470 9.540 3,842 +0.00(+0.00%)
Apr 06, 2023 9.540 0 +0.02(+0.21%)
Apr 05, 2023 9.520 9.520 9.500 9.520 6,600 +0.00(+0.00%)
Apr 04, 2023 9.620 9.620 9.500 9.520 34,295 -0.05(-0.52%)
Apr 03, 2023 9.600 9.600 9.530 9.570 20,132 +0.07(+0.74%)
Mar 31, 2023 9.480 9.500 9.470 9.500 5,000 +0.09(+0.96%)
Mar 30, 2023 9.450 9.450 9.370 9.410 25,519 -0.03(-0.32%)
Mar 29, 2023 9.420 9.440 9.390 9.440 41,491 +0.13(+1.40%)
Mar 28, 2023 9.310 9.320 9.280 9.310 8,757 -0.02(-0.21%)
Mar 27, 2023 9.330 9.350 9.300 9.330 52,728 +0.06(+0.65%)
Mar 24, 2023 9.230 9.290 9.190 9.270 9,600 -0.01(-0.11%)
Mar 23, 2023 9.350 9.360 9.230 9.280 4,420 -0.01(-0.11%)
Mar 22, 2023 9.380 9.410 9.290 9.290 18,405 -0.07(-0.75%)
Mar 21, 2023 9.300 9.370 9.290 9.360 20,317 +0.13(+1.41%)
Mar 20, 2023 9.210 9.250 9.190 9.230 32,479 +0.05(+0.54%)
Mar 17, 2023 9.260 9.260 9.130 9.180 20,270 -0.07(-0.76%)
Mar 16, 2023 9.040 9.250 9.040 9.250 13,138 +0.14(+1.54%)
Mar 15, 2023 8.990 9.120 8.990 9.110 47,186 +0.00(+0.00%)
Mar 14, 2023 9.150 9.210 9.110 9.110 12,436 +0.03(+0.33%)
Mar 13, 2023 9.000 9.180 9.000 9.080 60,096 -0.01(-0.11%)
Mar 10, 2023 9.250 9.250 9.050 9.090 43,986 -0.10(-1.09%)
Mar 09, 2023 9.380 9.400 9.170 9.190 26,623 -0.13(-1.39%)
Mar 08, 2023 9.340 9.360 9.310 9.320 5,952 -0.04(-0.43%)
Mar 07, 2023 9.500 9.500 9.340 9.360 12,189 -0.14(-1.47%)
Mar 06, 2023 9.530 9.550 9.490 9.500 28,984 +0.02(+0.21%)
Mar 03, 2023 9.400 9.480 9.400 9.480 13,029 +0.10(+1.07%)
Mar 02, 2023 9.290 9.380 9.270 9.380 20,730 +0.08(+0.86%)
Mar 01, 2023 9.340 9.340 9.260 9.300 14,395 -0.01(-0.11%)
Feb 28, 2023 9.320 9.360 9.310 9.310 70,519 -0.04(-0.43%)
Feb 27, 2023 9.360 9.400 9.340 9.350 25,858 -0.02(-0.21%)
Feb 24, 2023 9.350 9.380 9.320 9.370 34,072 -0.09(-0.95%)
Feb 23, 2023 9.460 9.480 9.370 9.460 39,628 +0.04(+0.42%)
Feb 22, 2023 9.460 9.490 9.400 9.420 44,492 -0.06(-0.63%)
Feb 21, 2023 9.530 9.580 9.470 9.480 33,629 -0.20(-2.07%)
Feb 17, 2023 9.680 0 +0.00(+0.00%)
Feb 16, 2023 9.710 9.760 9.680 9.680 8,226 -0.08(-0.82%)
Feb 15, 2023 9.710 9.760 9.710 9.760 15,373 -0.01(-0.10%)
Feb 14, 2023 9.720 9.790 9.700 9.770 15,249 +0.01(+0.10%)
Feb 13, 2023 9.650 9.770 9.650 9.760 17,857 +0.08(+0.83%)
Feb 10, 2023 9.600 9.680 9.600 9.680 116,859 +0.05(+0.52%)
Feb 09, 2023 9.830 9.830 9.630 9.630 58,743 -0.10(-1.03%)
Feb 08, 2023 9.790 9.790 9.720 9.730 16,604 -0.09(-0.92%)
Feb 07, 2023 9.700 9.820 9.700 9.820 21,700 +0.07(+0.72%)
Feb 06, 2023 9.770 9.770 9.720 9.750 19,851 -0.05(-0.51%)
Feb 03, 2023 9.740 9.850 9.740 9.800 34,993 +0.02(+0.20%)
Feb 02, 2023 9.780 9.800 9.750 9.780 43,823 +0.00(+0.00%)
Feb 01, 2023 9.610 9.780 9.590 9.780 81,348 +0.14(+1.45%)
Jan 31, 2023 9.570 9.640 9.570 9.640 15,228 +0.07(+0.73%)
Jan 30, 2023 9.640 9.660 9.570 9.570 22,109 -0.15(-1.54%)
Jan 27, 2023 9.700 9.770 9.680 9.720 19,075 +0.01(+0.10%)
Jan 26, 2023 9.740 9.740 9.620 9.710 48,746 +0.07(+0.73%)
Jan 25, 2023 9.600 9.660 9.540 9.640 63,621 -0.03(-0.31%)
Jan 24, 2023 9.610 9.680 9.540 9.670 30,492 +0.01(+0.10%)
Jan 23, 2023 9.610 9.700 9.610 9.660 22,212 +0.08(+0.84%)
Jan 20, 2023 9.510 9.580 9.470 9.580 171,411 +0.13(+1.38%)
Jan 19, 2023 9.450 9.500 9.440 9.450 20,233 -0.05(-0.53%)
Jan 18, 2023 9.690 9.690 9.500 9.500 6,552 -0.15(-1.55%)
Jan 17, 2023 9.710 9.710 9.650 9.650 33,118 -0.03(-0.31%)
Jan 16, 2023 9.680 9.730 9.680 9.680 19,882 +0.01(+0.10%)
Jan 13, 2023 9.600 9.670 9.570 9.670 10,618 +0.02(+0.21%)
Jan 12, 2023 9.630 9.680 9.590 9.650 14,889 +0.07(+0.73%)
Jan 11, 2023 9.600 9.600 9.520 9.580 11,561 +0.06(+0.63%)
Jan 10, 2023 9.510 9.520 9.460 9.520 14,533 +0.02(+0.21%)
Jan 09, 2023 9.560 9.590 9.500 9.500 15,026 +0.01(+0.11%)
Jan 06, 2023 9.380 9.500 9.380 9.490 12,809 +0.20(+2.15%)
Jan 05, 2023 9.400 9.400 9.290 9.290 6,702 -0.06(-0.64%)
Jan 04, 2023 9.360 9.420 9.330 9.350 12,934 +0.02(+0.21%)
Jan 03, 2023 9.320 9.330 9.280 9.330 17,000 +0.04(+0.43%)
Dec 30, 2022 9.290 0 -0.04(-0.43%)
Dec 29, 2022 9.250 9.340 9.250 9.330 11,361 +0.06(+0.65%)
Dec 28, 2022 9.340 9.390 9.270 9.270 29,595 -0.10(-1.07%)
Dec 23, 2022 9.370 0 +0.08(+0.86%)
Dec 22, 2022 9.310 9.310 9.200 9.290 23,033 -0.10(-1.06%)
Dec 21, 2022 9.340 9.430 9.340 9.390 14,308 +0.16(+1.73%)
Dec 20, 2022 9.240 9.270 9.220 9.230 20,835 +0.00(+0.00%)
Dec 19, 2022 9.320 9.320 9.180 9.230 33,365 -0.07(-0.75%)
Dec 16, 2022 9.370 9.370 9.230 9.300 28,594 -0.13(-1.38%)
Dec 15, 2022 9.580 9.580 9.380 9.430 17,298 -0.23(-2.38%)
Dec 14, 2022 9.740 9.750 9.600 9.660 14,482 -0.05(-0.51%)
Dec 13, 2022 9.920 9.920 9.640 9.710 37,018 +0.07(+0.73%)
Dec 12, 2022 9.520 9.640 9.520 9.640 42,842 +0.11(+1.15%)
Dec 09, 2022 9.540 9.590 9.520 9.530 38,616 -0.01(-0.10%)
Dec 08, 2022 9.500 9.570 9.500 9.540 52,050 +0.06(+0.63%)
Dec 07, 2022 9.510 9.510 9.460 9.480 34,395 +0.00(+0.00%)
Dec 06, 2022 9.660 9.660 9.450 9.480 22,855 -0.16(-1.66%)
Dec 05, 2022 9.810 9.810 9.630 9.640 33,110 -0.18(-1.83%)
Dec 02, 2022 9.750 9.830 9.730 9.820 28,660 -0.03(-0.30%)
Dec 01, 2022 9.890 9.890 9.780 9.850 25,969 +0.03(+0.31%)
Nov 30, 2022 9.600 9.820 9.580 9.820 76,562 +0.21(+2.19%)
Nov 29, 2022 9.610 9.610 9.570 9.610 39,514 -0.05(-0.52%)
Nov 28, 2022 9.740 9.760 9.650 9.660 24,101 -0.17(-1.73%)
Nov 25, 2022 9.830 9.830 9.790 9.830 64,826 -0.03(-0.30%)
Nov 24, 2022 9.830 9.860 9.820 9.860 56,089 +0.07(+0.72%)
Nov 23, 2022 9.770 9.800 9.730 9.790 37,805 +0.04(+0.41%)
Nov 22, 2022 9.690 9.750 9.650 9.750 15,200 +0.11(+1.14%)
Nov 21, 2022 9.680 9.680 9.620 9.640 13,245 -0.02(-0.21%)
Nov 18, 2022 9.710 9.710 9.610 9.660 18,517 +0.04(+0.42%)
Nov 17, 2022 9.550 9.630 9.540 9.620 24,649 -0.01(-0.10%)
Nov 16, 2022 9.660 9.660 9.620 9.630 37,512 -0.02(-0.21%)
Nov 15, 2022 9.730 9.740 9.600 9.650 56,175 +0.04(+0.42%)
Nov 14, 2022 9.600 9.700 9.600 9.610 15,834 -0.04(-0.41%)
Nov 11, 2022 9.580 9.650 9.580 9.650 6,654 +0.07(+0.73%)
Nov 10, 2022 9.450 9.580 9.440 9.580 31,353 +0.38(+4.13%)
Nov 09, 2022 9.330 9.330 9.200 9.200 22,400 -0.24(-2.54%)
Nov 08, 2022 9.410 9.490 9.340 9.440 23,838 +0.04(+0.43%)
Nov 07, 2022 9.390 9.410 9.320 9.400 30,002 +0.09(+0.97%)
Nov 04, 2022 9.310 9.340 9.220 9.310 29,260 +0.13(+1.42%)
Nov 03, 2022 9.190 9.240 9.140 9.180 30,899 -0.09(-0.97%)
Nov 02, 2022 9.380 9.470 9.260 9.270 23,663 -0.16(-1.70%)
Nov 01, 2022 9.560 9.560 9.400 9.430 14,228 -0.01(-0.11%)
Oct 31, 2022 9.450 9.470 9.440 9.440 21,487 -0.07(-0.74%)
Oct 28, 2022 9.280 9.510 9.280 9.510 31,627 +0.18(+1.93%)
Oct 27, 2022 9.380 9.420 9.330 9.330 34,847 +0.01(+0.11%)
Oct 26, 2022 9.280 9.400 9.280 9.320 37,735 -0.01(-0.11%)
Oct 25, 2022 9.300 9.340 9.280 9.330 32,271 +0.08(+0.86%)
Oct 24, 2022 9.190 9.260 9.170 9.250 25,871 +0.09(+0.98%)
Oct 21, 2022 8.950 9.170 8.950 9.160 10,197 +0.21(+2.35%)
Oct 20, 2022 9.120 9.120 8.940 8.950 11,701 -0.05(-0.56%)
Oct 19, 2022 9.050 9.080 9.000 9.000 9,640 -0.05(-0.55%)
Oct 18, 2022 9.120 9.120 9.010 9.050 23,122 +0.07(+0.78%)
Oct 17, 2022 8.960 8.990 8.950 8.980 18,168 +0.22(+2.51%)
Oct 14, 2022 9.000 9.000 8.750 8.760 425,118 -0.16(-1.79%)
Oct 13, 2022 8.480 8.950 8.450 8.920 9,920 +0.27(+3.12%)
Oct 12, 2022 8.650 8.710 8.650 8.650 18,065 +0.05(+0.58%)
Oct 11, 2022 8.660 8.710 8.580 8.600 38,038 -0.13(-1.49%)
Oct 07, 2022 8.730 0 -0.21(-2.35%)
Oct 06, 2022 9.000 9.020 8.940 8.940 74,265 -0.16(-1.76%)
Oct 05, 2022 9.020 9.120 8.970 9.100 50,484 +0.00(+0.00%)
Oct 04, 2022 8.990 9.110 8.990 9.100 31,151 +0.21(+2.36%)
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.