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 )

9.450 -0.010 (-0.11%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 19, 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 (%)
May 31, 2019 8.860 8.900 8.850 8.860 17,101 -0.10(-1.12%)
May 30, 2019 8.970 8.990 8.940 8.960 15,240 -0.02(-0.22%)
May 29, 2019 9.020 9.020 8.930 8.980 40,830 -0.07(-0.77%)
May 28, 2019 9.140 9.140 9.040 9.050 22,529 -0.08(-0.88%)
May 27, 2019 9.120 9.130 9.050 9.130 15,850 +0.01(+0.11%)
May 24, 2019 9.160 9.160 9.100 9.120 18,838 +0.03(+0.33%)
May 23, 2019 9.120 9.120 9.060 9.090 23,015 -0.08(-0.87%)
May 22, 2019 9.250 9.250 9.170 9.170 96,916 -0.06(-0.65%)
May 21, 2019 9.210 9.240 9.190 9.230 11,002 +0.00(+0.00%)
May 17, 2019 9.230 9.230 9.230 0 -0.04(-0.43%)
May 16, 2019 9.260 9.330 9.250 9.270 68,670 +0.05(+0.54%)
May 15, 2019 9.110 9.220 9.080 9.220 43,769 +0.07(+0.77%)
May 14, 2019 9.050 9.190 9.050 9.150 26,725 +0.08(+0.88%)
May 13, 2019 9.110 9.110 9.030 9.070 71,322 -0.19(-2.05%)
May 10, 2019 9.200 9.290 9.130 9.260 17,461 +0.04(+0.43%)
May 09, 2019 9.230 9.260 9.150 9.220 58,071 -0.08(-0.86%)
May 08, 2019 9.280 9.350 9.280 9.300 16,566 +0.01(+0.11%)
May 07, 2019 9.390 9.390 9.240 9.290 38,113 -0.17(-1.80%)
May 06, 2019 9.340 9.460 9.310 9.460 34,635 -0.04(-0.42%)
May 03, 2019 9.470 9.510 9.440 9.500 79,214 +0.09(+0.96%)
May 02, 2019 9.480 9.480 9.380 9.410 48,230 -0.02(-0.21%)
May 01, 2019 9.540 9.540 9.430 9.430 34,600 -0.07(-0.74%)
Apr 30, 2019 9.530 9.530 9.450 9.500 30,613 -0.04(-0.42%)
Apr 29, 2019 9.500 9.550 9.500 9.540 28,304 -0.02(-0.21%)
Apr 26, 2019 9.510 9.560 9.510 9.560 39,447 +0.00(+0.00%)
Apr 25, 2019 9.550 9.590 9.540 9.560 60,363 -0.06(-0.62%)
Apr 24, 2019 9.640 9.640 9.600 9.620 22,425 +0.01(+0.10%)
Apr 23, 2019 9.630 9.640 9.570 9.610 32,939 +0.02(+0.21%)
Apr 22, 2019 9.540 9.590 9.540 9.590 37,263 +0.01(+0.10%)
Apr 18, 2019 9.580 9.580 9.580 0 +0.02(+0.21%)
Apr 17, 2019 9.530 9.590 9.530 9.560 501,422 +0.06(+0.63%)
Apr 16, 2019 9.490 9.510 9.480 9.500 34,719 +0.04(+0.42%)
Apr 15, 2019 9.430 9.490 9.430 9.460 24,865 -0.01(-0.11%)
Apr 12, 2019 9.400 9.470 9.400 9.470 44,520 +0.14(+1.50%)
Apr 11, 2019 9.360 9.360 9.310 9.330 19,125 +0.01(+0.11%)
Apr 10, 2019 9.320 9.320 9.300 9.320 25,801 +0.04(+0.43%)
Apr 09, 2019 9.250 9.320 9.250 9.280 58,769 -0.05(-0.54%)
Apr 08, 2019 9.330 9.330 9.300 9.330 9,500 +0.01(+0.11%)
Apr 05, 2019 9.300 9.320 9.300 9.320 43,646 +0.04(+0.43%)
Apr 04, 2019 9.310 9.310 9.280 9.280 14,800 +0.00(+0.00%)
Apr 03, 2019 9.250 9.300 9.250 9.280 15,319 +0.04(+0.43%)
Apr 02, 2019 9.260 9.260 9.220 9.240 40,700 -0.01(-0.11%)
Apr 01, 2019 9.230 9.260 9.190 9.250 24,642 +0.10(+1.09%)
Mar 29, 2019 9.140 9.150 9.120 9.150 19,665 +0.05(+0.55%)
Mar 28, 2019 9.100 9.110 9.040 9.100 17,083 +0.01(+0.11%)
Mar 27, 2019 9.130 9.130 9.050 9.090 9,197 -0.02(-0.22%)
Mar 26, 2019 9.070 9.130 9.070 9.110 19,319 +0.07(+0.77%)
Mar 25, 2019 9.000 9.070 9.000 9.040 29,159 -0.03(-0.33%)
Mar 22, 2019 9.150 9.160 9.060 9.070 28,694 -0.17(-1.84%)
Mar 21, 2019 9.170 9.250 9.170 9.240 11,256 +0.07(+0.76%)
Mar 20, 2019 9.160 9.200 9.130 9.170 74,452 +0.00(+0.00%)
Mar 19, 2019 9.220 9.250 9.170 9.170 40,589 -0.04(-0.43%)
Mar 18, 2019 9.200 9.220 9.180 9.210 19,179 +0.04(+0.44%)
Mar 15, 2019 9.180 9.200 9.160 9.170 22,632 +0.03(+0.33%)
Mar 14, 2019 9.130 9.140 9.120 9.140 4,429 +0.01(+0.11%)
Mar 13, 2019 9.100 9.160 9.100 9.130 28,300 +0.06(+0.66%)
Mar 12, 2019 9.070 9.090 9.050 9.070 13,209 +0.02(+0.22%)
Mar 11, 2019 8.970 9.070 8.970 9.050 29,666 +0.13(+1.46%)
Mar 08, 2019 8.900 8.930 8.870 8.920 58,759 -0.03(-0.34%)
Mar 07, 2019 8.970 9.000 8.920 8.950 58,835 -0.07(-0.78%)
Mar 06, 2019 9.060 9.060 9.000 9.020 16,344 -0.03(-0.33%)
Mar 05, 2019 9.000 9.050 9.000 9.050 38,237 +0.02(+0.22%)
Mar 04, 2019 9.120 9.120 8.970 9.030 42,687 -0.04(-0.44%)
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.