Harvest Brand Leaders Plus Income ETF (TSX:HBF)
Canada
· Delayed Price · Currency is CAD 10.36
+0.04 (0.39%)
Mar 9, 2026, 3:48 PM EST
TSX:HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.21 | 10.36 | 10.17 | 10.36 | - | 0.39% | 25,004 |
| Mar 6, 2026 | 10.24 | 10.36 | 10.24 | 10.32 | 10.32 | -0.48% | 26,391 |
| Mar 5, 2026 | 10.46 | 10.46 | 10.32 | 10.37 | 10.37 | -0.91% | 32,084 |
| Mar 4, 2026 | 10.44 | 10.48 | 10.40 | 10.47 | 10.47 | 0.82% | 14,786 |
| Mar 3, 2026 | 10.41 | 10.44 | 10.24 | 10.38 | 10.38 | -0.72% | 69,402 |
| Mar 2, 2026 | 10.40 | 10.49 | 10.38 | 10.46 | 10.46 | -0.14% | 26,528 |
| Feb 27, 2026 | 10.45 | 10.47 | 10.40 | 10.47 | 10.47 | -0.85% | 28,124 |
| Feb 26, 2026 | 10.52 | 10.57 | 10.51 | 10.56 | 10.49 | - | 20,691 |
| Feb 25, 2026 | 10.58 | 10.58 | 10.51 | 10.56 | 10.49 | 0.67% | 18,825 |
| Feb 24, 2026 | 10.50 | 10.50 | 10.42 | 10.49 | 10.42 | 0.58% | 9,027 |
| Feb 23, 2026 | 10.54 | 10.57 | 10.43 | 10.43 | 10.36 | -1.42% | 43,204 |
| Feb 20, 2026 | 10.55 | 10.59 | 10.51 | 10.58 | 10.50 | 0.38% | 13,516 |
| Feb 19, 2026 | 10.58 | 10.58 | 10.51 | 10.54 | 10.47 | -0.38% | 19,354 |
| Feb 18, 2026 | 10.59 | 10.60 | 10.54 | 10.58 | 10.50 | 0.47% | 12,123 |
| Feb 17, 2026 | 10.50 | 10.55 | 10.48 | 10.53 | 10.46 | -0.14% | 18,061 |
| Feb 13, 2026 | 10.57 | 10.60 | 10.50 | 10.55 | 10.47 | 0.05% | 14,626 |
| Feb 12, 2026 | 10.74 | 10.74 | 10.54 | 10.54 | 10.47 | -1.54% | 28,317 |
| Feb 11, 2026 | 10.90 | 10.90 | 10.70 | 10.71 | 10.63 | -0.05% | 14,297 |
| Feb 10, 2026 | 10.80 | 10.81 | 10.71 | 10.71 | 10.63 | -0.51% | 23,161 |
| Feb 9, 2026 | 10.66 | 10.77 | 10.66 | 10.77 | 10.69 | 0.70% | 21,724 |
| Feb 6, 2026 | 10.65 | 10.69 | 10.59 | 10.69 | 10.61 | 1.71% | 15,698 |
| Feb 5, 2026 | 10.57 | 10.60 | 10.50 | 10.51 | 10.44 | -1.31% | 29,634 |
| Feb 4, 2026 | 10.72 | 10.73 | 10.63 | 10.65 | 10.57 | -0.47% | 12,600 |
| Feb 3, 2026 | 10.68 | 10.75 | 10.65 | 10.70 | 10.62 | -0.47% | 19,101 |
| Feb 2, 2026 | 10.57 | 10.77 | 10.57 | 10.75 | 10.67 | 1.13% | 18,445 |
| Jan 30, 2026 | 10.66 | 10.66 | 10.59 | 10.63 | 10.55 | -0.47% | 17,227 |
| Jan 29, 2026 | 10.64 | 10.68 | 10.57 | 10.68 | 10.53 | -0.09% | 32,487 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.66 | 10.69 | 10.54 | -0.09% | 18,970 |
| Jan 27, 2026 | 10.72 | 10.72 | 10.68 | 10.70 | 10.55 | -0.56% | 62,125 |
| Jan 26, 2026 | 10.69 | 10.78 | 10.69 | 10.76 | 10.61 | 0.65% | 16,780 |
| Jan 23, 2026 | 10.68 | 10.70 | 10.66 | 10.69 | 10.54 | 0.09% | 15,409 |
| Jan 22, 2026 | 10.66 | 10.73 | 10.66 | 10.68 | 10.53 | 0.56% | 10,992 |
| Jan 21, 2026 | 10.62 | 10.67 | 10.56 | 10.62 | 10.47 | 0.52% | 24,839 |
| Jan 20, 2026 | 10.61 | 10.69 | 10.57 | 10.57 | 10.42 | -0.98% | 26,512 |
| Jan 19, 2026 | 10.71 | 10.71 | 10.58 | 10.67 | 10.52 | -1.11% | 46,844 |
| Jan 16, 2026 | 10.78 | 10.81 | 10.76 | 10.79 | 10.64 | -0.09% | 18,397 |
| Jan 15, 2026 | 10.83 | 10.84 | 10.79 | 10.80 | 10.65 | 0.14% | 4,873 |
| Jan 14, 2026 | 10.84 | 10.84 | 10.74 | 10.79 | 10.63 | -0.32% | 7,404 |
| Jan 13, 2026 | 10.85 | 10.90 | 10.81 | 10.82 | 10.67 | -0.64% | 14,001 |
| Jan 12, 2026 | 10.82 | 10.89 | 10.81 | 10.89 | 10.74 | 0.18% | 15,934 |
| Jan 9, 2026 | 10.84 | 10.87 | 10.83 | 10.87 | 10.72 | 0.79% | 4,332 |
| Jan 8, 2026 | 10.78 | 10.79 | 10.77 | 10.79 | 10.63 | 0.47% | 20,777 |
| Jan 7, 2026 | 10.78 | 10.80 | 10.74 | 10.74 | 10.58 | -0.83% | 23,133 |
| Jan 6, 2026 | 10.81 | 10.85 | 10.81 | 10.83 | 10.67 | 0.56% | 14,347 |
| Jan 5, 2026 | 10.81 | 10.81 | 10.76 | 10.77 | 10.61 | 0.37% | 13,324 |
| Jan 2, 2026 | 10.81 | 10.81 | 10.69 | 10.73 | 10.57 | -0.05% | 31,284 |
| Dec 31, 2025 | 10.73 | 10.76 | 10.73 | 10.73 | 10.58 | -0.97% | 5,747 |
| Dec 30, 2025 | 10.79 | 10.88 | 10.79 | 10.84 | 10.62 | -0.05% | 10,329 |
| Dec 29, 2025 | 10.83 | 10.84 | 10.81 | 10.84 | 10.62 | -0.28% | 6,290 |
| Dec 24, 2025 | 10.85 | 10.87 | 10.85 | 10.87 | 10.65 | 0.51% | 2,056 |
| Dec 23, 2025 | 10.81 | 10.83 | 10.81 | 10.82 | 10.60 | 0.14% | 6,555 |
| Dec 22, 2025 | 10.77 | 10.81 | 10.77 | 10.80 | 10.58 | 0.37% | 14,893 |
| Dec 19, 2025 | 10.72 | 10.78 | 10.72 | 10.76 | 10.54 | 0.61% | 22,566 |
| Dec 18, 2025 | 10.70 | 10.72 | 10.66 | 10.70 | 10.48 | 0.28% | 7,499 |
| Dec 17, 2025 | 10.76 | 10.76 | 10.67 | 10.67 | 10.45 | -0.97% | 7,378 |
| Dec 16, 2025 | 10.82 | 10.82 | 10.73 | 10.77 | 10.55 | -0.32% | 4,294 |
| Dec 15, 2025 | 10.86 | 10.86 | 10.78 | 10.81 | 10.59 | -0.41% | 8,895 |
| Dec 12, 2025 | 10.95 | 10.95 | 10.82 | 10.85 | 10.63 | -0.64% | 5,356 |
| Dec 11, 2025 | 10.91 | 10.95 | 10.84 | 10.92 | 10.70 | -0.09% | 10,526 |
| Dec 10, 2025 | 10.88 | 10.93 | 10.86 | 10.93 | 10.71 | 0.64% | 11,875 |
| Dec 9, 2025 | 10.90 | 10.90 | 10.86 | 10.86 | 10.64 | 0.09% | 8,828 |
| Dec 8, 2025 | 10.95 | 10.95 | 10.84 | 10.85 | 10.63 | -0.37% | 8,898 |
| Dec 5, 2025 | 10.87 | 10.94 | 10.87 | 10.89 | 10.67 | 0.18% | 13,103 |
| Dec 4, 2025 | 10.91 | 10.91 | 10.85 | 10.87 | 10.65 | -0.14% | 15,957 |
| Dec 3, 2025 | 10.72 | 10.89 | 10.72 | 10.89 | 10.67 | 1.16% | 11,196 |
| Dec 2, 2025 | 10.73 | 10.78 | 10.73 | 10.76 | 10.54 | -0.23% | 10,084 |
| Dec 1, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | 10.57 | 0.23% | 899 |
| Nov 28, 2025 | 10.79 | 10.80 | 10.76 | 10.76 | 10.54 | -1.28% | 4,519 |
| Nov 27, 2025 | 10.81 | 10.90 | 10.79 | 10.90 | 10.62 | 0.65% | 11,718 |
| Nov 26, 2025 | 10.79 | 10.83 | 10.78 | 10.83 | 10.55 | 0.93% | 23,826 |
| Nov 25, 2025 | 10.61 | 10.74 | 10.61 | 10.73 | 10.45 | 0.89% | 36,246 |
| Nov 24, 2025 | 10.56 | 10.66 | 10.56 | 10.64 | 10.36 | 0.81% | 9,979 |
| Nov 21, 2025 | 10.51 | 10.59 | 10.46 | 10.55 | 10.28 | 0.67% | 11,347 |
| Nov 20, 2025 | 10.70 | 10.72 | 10.47 | 10.48 | 10.21 | -0.66% | 10,839 |
| Nov 19, 2025 | 10.59 | 10.59 | 10.51 | 10.55 | 10.28 | 0.19% | 52,881 |
| Nov 18, 2025 | 10.55 | 10.55 | 10.47 | 10.53 | 10.26 | -0.38% | 23,386 |
| Nov 17, 2025 | 10.58 | 10.67 | 10.53 | 10.57 | 10.30 | -0.75% | 29,318 |
| Nov 14, 2025 | 10.58 | 10.65 | 10.58 | 10.65 | 10.37 | -0.09% | 5,458 |
| Nov 13, 2025 | 10.74 | 10.75 | 10.65 | 10.66 | 10.38 | -1.11% | 18,420 |
| Nov 12, 2025 | 10.76 | 10.79 | 10.76 | 10.78 | 10.50 | 0.28% | 21,213 |
| Nov 11, 2025 | 10.67 | 10.76 | 10.67 | 10.75 | 10.47 | 0.70% | 4,858 |
| Nov 10, 2025 | 10.70 | 10.71 | 10.66 | 10.68 | 10.40 | 0.52% | 13,288 |
| Nov 7, 2025 | 10.57 | 10.62 | 10.54 | 10.62 | 10.35 | - | 16,067 |
| Nov 6, 2025 | 10.65 | 10.65 | 10.61 | 10.62 | 10.35 | -0.84% | 15,182 |
| Nov 5, 2025 | 10.65 | 10.73 | 10.65 | 10.71 | 10.43 | 0.47% | 13,134 |
| Nov 4, 2025 | 10.72 | 10.72 | 10.65 | 10.66 | 10.38 | -0.65% | 20,183 |
| Nov 3, 2025 | 10.76 | 10.76 | 10.70 | 10.73 | 10.45 | -0.69% | 5,152 |
| Oct 31, 2025 | 10.82 | 10.82 | 10.73 | 10.81 | 10.53 | -0.23% | 13,213 |
| Oct 30, 2025 | 10.86 | 10.87 | 10.83 | 10.83 | 10.49 | -0.55% | 2,512 |
| Oct 29, 2025 | 10.92 | 10.92 | 10.84 | 10.89 | 10.55 | 0.14% | 10,384 |
| Oct 28, 2025 | 10.91 | 10.91 | 10.87 | 10.88 | 10.53 | 0.18% | 14,246 |
| Oct 27, 2025 | 10.80 | 10.86 | 10.80 | 10.86 | 10.51 | 0.84% | 20,333 |
| Oct 24, 2025 | 10.77 | 10.80 | 10.75 | 10.77 | 10.42 | 0.94% | 19,128 |
| Oct 23, 2025 | 10.61 | 10.69 | 10.61 | 10.67 | 10.33 | 0.19% | 23,562 |
| Oct 22, 2025 | 10.66 | 10.69 | 10.62 | 10.65 | 10.31 | -0.51% | 6,983 |
| Oct 21, 2025 | 10.68 | 10.73 | 10.68 | 10.70 | 10.36 | -0.14% | 23,891 |
| Oct 20, 2025 | 10.65 | 10.72 | 10.65 | 10.72 | 10.38 | 0.99% | 30,282 |
| Oct 17, 2025 | 10.59 | 10.63 | 10.55 | 10.61 | 10.27 | -0.09% | 2,000 |
| Oct 16, 2025 | 10.71 | 10.73 | 10.59 | 10.62 | 10.28 | -0.38% | 16,377 |
| Oct 15, 2025 | 10.70 | 10.75 | 10.64 | 10.66 | 10.32 | 0.76% | 34,220 |