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 )

9.560 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 25, 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 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%)
Apr 01, 2020 7.400 7.400 7.300 7.340 46,551 -0.31(-4.05%)
Mar 31, 2020 7.790 7.800 7.650 7.650 8,626 -0.11(-1.42%)
Mar 30, 2020 7.670 7.780 7.670 7.760 11,011 +0.27(+3.60%)
Mar 27, 2020 7.580 7.690 7.470 7.490 41,385 -0.34(-4.34%)
Mar 26, 2020 7.370 7.830 7.370 7.830 29,172 +0.41(+5.53%)
Mar 25, 2020 7.460 7.660 7.320 7.420 47,481 +0.11(+1.50%)
Mar 24, 2020 6.750 7.330 6.750 7.310 114,188 +0.74(+11.26%)
Mar 23, 2020 6.620 6.750 6.430 6.570 30,525 -0.20(-2.95%)
Mar 20, 2020 7.350 7.350 6.770 6.770 73,952 -0.49(-6.75%)
Mar 19, 2020 7.000 7.360 7.000 7.260 42,406 +0.25(+3.57%)
Mar 18, 2020 6.970 7.150 6.640 7.010 62,208 -0.32(-4.37%)
Mar 17, 2020 7.210 7.520 6.970 7.330 47,150 +0.37(+5.32%)
Mar 16, 2020 6.940 7.510 6.900 6.960 113,810 -0.90(-11.45%)
Mar 13, 2020 7.540 7.890 7.290 7.860 169,531 +0.61(+8.41%)
Mar 12, 2020 7.450 7.630 7.150 7.250 130,005 -0.80(-9.94%)
Mar 11, 2020 8.270 8.270 7.890 8.050 104,420 -0.39(-4.62%)
Mar 10, 2020 8.380 8.450 8.000 8.440 71,621 +0.34(+4.20%)
Mar 09, 2020 8.440 8.440 7.950 8.100 187,989 -0.67(-7.64%)
Mar 06, 2020 8.630 8.770 8.550 8.770 50,556 -0.08(-0.90%)
Mar 05, 2020 9.010 9.030 8.820 8.850 44,520 -0.37(-4.01%)
Mar 04, 2020 9.020 9.220 8.970 9.220 28,470 +0.32(+3.60%)
Mar 03, 2020 9.190 9.190 8.850 8.900 56,827 -0.24(-2.63%)
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.