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 (%)
Feb 28, 2020 8.620 8.730 8.470 8.730 166,730 -0.33(-3.64%)
Feb 27, 2020 9.070 9.170 8.910 9.060 89,734 -0.24(-2.58%)
Feb 26, 2020 9.270 9.470 9.270 9.300 62,993 -0.04(-0.43%)
Feb 25, 2020 9.660 9.660 9.330 9.340 66,093 -0.30(-3.11%)
Feb 24, 2020 9.690 9.730 9.610 9.640 131,871 -0.34(-3.41%)
Feb 21, 2020 10.08 10.08 9.960 9.980 46,160 -0.09(-0.89%)
Feb 20, 2020 10.10 10.15 10.03 10.07 36,348 -0.08(-0.79%)
Feb 19, 2020 10.14 10.18 10.13 10.15 25,900 +0.04(+0.40%)
Feb 18, 2020 10.16 10.16 10.09 10.11 27,288 -0.06(-0.59%)
Feb 14, 2020 10.17 10.17 10.17 0 +0.03(+0.30%)
Feb 13, 2020 10.14 10.19 10.11 10.14 60,864 -0.07(-0.69%)
Feb 12, 2020 10.20 10.21 10.17 10.21 23,136 +0.08(+0.79%)
Feb 11, 2020 10.17 10.17 10.12 10.13 19,215 +0.01(+0.10%)
Feb 10, 2020 10.04 10.12 10.03 10.12 13,328 +0.08(+0.80%)
Feb 07, 2020 10.07 10.08 10.04 10.04 25,938 -0.08(-0.79%)
Feb 06, 2020 10.11 10.14 10.11 10.12 21,450 +0.01(+0.10%)
Feb 05, 2020 10.16 10.16 10.06 10.11 23,277 +0.07(+0.70%)
Feb 04, 2020 10.00 10.06 10.00 10.04 32,812 +0.14(+1.41%)
Feb 03, 2020 9.850 9.930 9.850 9.900 18,337 +0.08(+0.81%)
Jan 31, 2020 9.930 9.930 9.780 9.820 43,898 -0.16(-1.60%)
Jan 30, 2020 9.960 9.980 9.910 9.980 32,377 -0.11(-1.09%)
Jan 29, 2020 10.14 10.14 10.08 10.09 29,389 -0.02(-0.20%)
Jan 28, 2020 10.00 10.12 10.00 10.11 67,262 +0.12(+1.20%)
Jan 27, 2020 9.910 10.03 9.900 9.990 81,086 -0.15(-1.48%)
Jan 24, 2020 10.26 10.26 10.11 10.14 23,058 -0.05(-0.49%)
Jan 23, 2020 10.18 10.19 10.13 10.19 12,520 -0.02(-0.20%)
Jan 22, 2020 10.19 10.24 10.19 10.21 18,499 +0.03(+0.29%)
Jan 21, 2020 10.19 10.20 10.17 10.18 42,031 -0.07(-0.68%)
Jan 20, 2020 10.21 10.25 10.18 10.25 16,600 +0.05(+0.49%)
Jan 17, 2020 10.19 10.20 10.18 10.20 33,464 +0.04(+0.39%)
Jan 16, 2020 10.16 10.16 10.12 10.16 40,664 +0.09(+0.89%)
Jan 15, 2020 10.07 10.09 10.04 10.07 39,501 +0.03(+0.30%)
Jan 14, 2020 10.05 10.09 10.03 10.04 33,270 +0.01(+0.10%)
Jan 13, 2020 10.00 10.03 10.00 10.03 8,567 +0.05(+0.50%)
Jan 10, 2020 10.02 10.03 9.970 9.980 22,255 -0.02(-0.20%)
Jan 09, 2020 10.00 10.02 9.980 10.00 56,259 +0.02(+0.20%)
Jan 08, 2020 9.910 9.990 9.910 9.980 10,105 +0.09(+0.91%)
Jan 07, 2020 9.950 9.950 9.890 9.890 14,260 -0.05(-0.50%)
Jan 06, 2020 9.900 9.940 9.900 9.940 7,290 -0.01(-0.10%)
Jan 03, 2020 9.920 9.960 9.920 9.950 17,208 -0.05(-0.50%)
Jan 02, 2020 9.960 10.00 9.930 10.00 17,611 +0.14(+1.42%)
Dec 31, 2019 9.860 9.860 9.860 0 -0.02(-0.20%)
Dec 30, 2019 9.970 9.970 9.880 9.880 14,561 -0.12(-1.20%)
Dec 27, 2019 9.980 10.01 9.980 10.00 24,966 +0.09(+0.91%)
Dec 24, 2019 9.910 9.910 9.910 0 -0.03(-0.30%)
Dec 23, 2019 9.900 9.940 9.900 9.940 15,670 +0.02(+0.20%)
Dec 20, 2019 9.920 9.940 9.910 9.920 21,122 +0.04(+0.40%)
Dec 19, 2019 9.810 9.890 9.810 9.880 15,645 +0.04(+0.41%)
Dec 18, 2019 9.840 9.850 9.820 9.840 21,872 -0.01(-0.10%)
Dec 17, 2019 9.840 9.870 9.840 9.850 34,781 +0.00(+0.00%)
Dec 16, 2019 9.870 9.880 9.850 9.850 23,612 +0.06(+0.61%)
Dec 13, 2019 9.790 9.800 9.750 9.790 9,204 +0.01(+0.10%)
Dec 12, 2019 9.720 9.780 9.720 9.780 20,800 +0.09(+0.93%)
Dec 11, 2019 9.700 9.710 9.680 9.690 18,220 +0.01(+0.10%)
Dec 10, 2019 9.700 9.700 9.660 9.680 16,315 +0.00(+0.00%)
Dec 09, 2019 9.680 9.700 9.670 9.680 6,282 -0.01(-0.10%)
Dec 06, 2019 9.670 9.700 9.670 9.690 10,316 +0.09(+0.94%)
Dec 05, 2019 9.590 9.600 9.560 9.600 15,929 +0.00(+0.00%)
Dec 04, 2019 9.590 9.610 9.580 9.600 29,909 +0.08(+0.84%)
Dec 03, 2019 9.540 9.540 9.470 9.520 57,928 -0.10(-1.04%)
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.