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 )

9.550 +0.070 (+0.74%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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 (%)
Jun 30, 2020 8.740 8.740 8.740 0 +0.14(+1.63%)
Jun 29, 2020 8.500 8.610 8.500 8.600 7,640 +0.04(+0.47%)
Jun 26, 2020 8.750 8.750 8.540 8.560 439,197 -0.23(-2.62%)
Jun 25, 2020 8.620 8.790 8.620 8.790 44,660 +0.16(+1.85%)
Jun 24, 2020 8.750 8.750 8.620 8.630 81,866 -0.21(-2.38%)
Jun 23, 2020 8.860 8.900 8.840 8.840 18,865 +0.09(+1.03%)
Jun 22, 2020 8.710 8.760 8.700 8.750 17,319 +0.01(+0.11%)
Jun 19, 2020 8.900 8.900 8.720 8.740 40,780 -0.05(-0.57%)
Jun 18, 2020 8.750 8.800 8.720 8.790 19,358 -0.01(-0.11%)
Jun 17, 2020 8.860 8.860 8.800 8.800 18,301 -0.01(-0.11%)
Jun 16, 2020 8.950 8.950 8.800 8.810 14,369 +0.13(+1.50%)
Jun 15, 2020 8.490 8.740 8.460 8.680 19,844 +0.02(+0.23%)
Jun 12, 2020 8.680 8.730 8.550 8.660 32,613 +0.17(+2.00%)
Jun 11, 2020 8.790 8.810 8.490 8.490 30,817 -0.51(-5.67%)
Jun 10, 2020 9.050 9.100 9.000 9.000 40,159 -0.09(-0.99%)
Jun 09, 2020 9.070 9.100 9.020 9.090 47,711 -0.03(-0.33%)
Jun 08, 2020 9.040 9.120 9.040 9.120 17,288 +0.09(+1.00%)
Jun 05, 2020 9.060 9.100 9.030 9.030 49,451 +0.17(+1.92%)
Jun 04, 2020 8.840 8.880 8.810 8.860 19,780 +0.01(+0.11%)
Jun 03, 2020 8.820 8.850 8.790 8.850 42,778 +0.15(+1.72%)
Jun 02, 2020 8.650 8.700 8.650 8.700 26,902 +0.07(+0.81%)
Jun 01, 2020 8.620 8.640 8.560 8.630 9,080 +0.04(+0.47%)
May 29, 2020 8.610 8.630 8.500 8.590 32,090 -0.01(-0.12%)
May 28, 2020 8.720 8.720 8.600 8.600 18,600 -0.13(-1.49%)
May 27, 2020 8.700 8.730 8.600 8.730 54,253 +0.18(+2.11%)
May 26, 2020 8.590 8.620 8.550 8.550 233,876 +0.10(+1.18%)
May 25, 2020 8.430 8.480 8.370 8.450 14,339 +0.03(+0.36%)
May 22, 2020 8.440 8.440 8.380 8.420 22,800 -0.02(-0.24%)
May 21, 2020 8.510 8.510 8.400 8.440 128,100 -0.06(-0.71%)
May 20, 2020 8.450 8.510 8.450 8.500 21,803 +0.15(+1.80%)
May 19, 2020 8.420 8.450 8.350 8.350 21,459 +0.22(+2.71%)
May 15, 2020 8.130 8.130 8.130 0 +0.04(+0.49%)
May 14, 2020 7.880 8.090 7.840 8.090 41,291 +0.09(+1.12%)
May 13, 2020 8.150 8.150 7.930 8.000 67,789 -0.14(-1.72%)
May 12, 2020 8.350 8.350 8.140 8.140 24,586 -0.14(-1.69%)
May 11, 2020 8.240 8.320 8.240 8.280 17,255 -0.05(-0.60%)
May 08, 2020 8.280 8.330 8.280 8.330 24,440 +0.15(+1.83%)
May 07, 2020 8.170 8.210 8.150 8.180 47,936 +0.09(+1.11%)
May 06, 2020 8.190 8.190 8.090 8.090 16,111 -0.03(-0.37%)
May 05, 2020 8.200 8.220 8.120 8.120 67,845 +0.03(+0.37%)
May 04, 2020 7.990 8.090 7.970 8.090 11,531 +0.03(+0.37%)
May 01, 2020 8.090 8.140 8.060 8.060 26,585 -0.19(-2.30%)
Apr 30, 2020 8.260 8.290 8.240 8.250 13,373 -0.19(-2.25%)
Apr 29, 2020 8.380 8.460 8.360 8.440 265,655 +0.16(+1.93%)
Apr 28, 2020 8.440 8.440 8.270 8.280 31,591 -0.05(-0.60%)
Apr 27, 2020 8.230 8.350 8.230 8.330 18,900 +0.15(+1.83%)
Apr 24, 2020 8.150 8.180 8.090 8.180 21,191 +0.08(+0.99%)
Apr 23, 2020 8.160 8.220 8.090 8.100 40,946 -0.07(-0.86%)
Apr 22, 2020 8.060 8.180 8.060 8.170 26,010 +0.25(+3.16%)
Apr 21, 2020 8.040 8.040 7.880 7.920 49,432 -0.23(-2.82%)
Apr 20, 2020 8.220 8.270 8.140 8.150 14,645 -0.19(-2.28%)
Apr 17, 2020 8.280 8.340 8.200 8.340 37,685 +0.22(+2.71%)
Apr 16, 2020 8.150 8.150 8.000 8.120 27,016 +0.03(+0.37%)
Apr 15, 2020 8.150 8.150 8.060 8.090 30,870 -0.20(-2.41%)
Apr 14, 2020 8.190 8.300 8.190 8.290 92,640 +0.19(+2.35%)
Apr 13, 2020 8.120 8.130 8.000 8.100 40,194 -0.11(-1.34%)
Apr 09, 2020 8.210 8.210 8.210 0 +0.13(+1.61%)
Apr 08, 2020 7.890 8.120 7.890 8.080 33,510 +0.18(+2.28%)
Apr 07, 2020 8.200 8.200 7.900 7.900 456,155 -0.07(-0.88%)
Apr 06, 2020 7.680 7.990 7.680 7.970 18,173 +0.58(+7.85%)
Apr 03, 2020 7.580 7.580 7.340 7.390 19,310 -0.17(-2.25%)
Apr 02, 2020 7.400 7.560 7.400 7.560 18,880 +0.22(+3.00%)
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.