Harvest Brand Leaders Plus Income ETF (TSX:HBF)
Canada
· Delayed Price · Currency is CAD 10.89
+0.02 (0.18%)
At close: Dec 5, 2025
TSX:HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.87 | 10.94 | 10.87 | 10.89 | 10.89 | 0.18% | 13,103 |
| Dec 4, 2025 | 10.91 | 10.91 | 10.85 | 10.87 | 10.87 | -0.14% | 15,957 |
| Dec 3, 2025 | 10.72 | 10.89 | 10.72 | 10.89 | 10.89 | 1.16% | 11,196 |
| Dec 2, 2025 | 10.73 | 10.78 | 10.73 | 10.76 | 10.76 | -0.23% | 10,084 |
| Dec 1, 2025 | 10.75 | 10.79 | 10.75 | 10.79 | 10.79 | 0.23% | 899 |
| Nov 28, 2025 | 10.79 | 10.80 | 10.76 | 10.76 | 10.76 | -1.28% | 4,519 |
| Nov 27, 2025 | 10.81 | 10.90 | 10.79 | 10.90 | 10.84 | 0.65% | 11,718 |
| Nov 26, 2025 | 10.79 | 10.83 | 10.78 | 10.83 | 10.77 | 0.93% | 23,826 |
| Nov 25, 2025 | 10.61 | 10.74 | 10.61 | 10.73 | 10.67 | 0.89% | 36,246 |
| Nov 24, 2025 | 10.56 | 10.66 | 10.56 | 10.64 | 10.57 | 0.81% | 9,979 |
| Nov 21, 2025 | 10.51 | 10.59 | 10.46 | 10.55 | 10.49 | 0.67% | 11,347 |
| Nov 20, 2025 | 10.70 | 10.72 | 10.47 | 10.48 | 10.42 | -0.66% | 10,839 |
| Nov 19, 2025 | 10.59 | 10.59 | 10.51 | 10.55 | 10.49 | 0.19% | 52,881 |
| Nov 18, 2025 | 10.55 | 10.55 | 10.47 | 10.53 | 10.47 | -0.38% | 23,386 |
| Nov 17, 2025 | 10.58 | 10.67 | 10.53 | 10.57 | 10.51 | -0.75% | 29,318 |
| Nov 14, 2025 | 10.58 | 10.65 | 10.58 | 10.65 | 10.59 | -0.09% | 5,458 |
| Nov 13, 2025 | 10.74 | 10.75 | 10.65 | 10.66 | 10.60 | -1.11% | 18,420 |
| Nov 12, 2025 | 10.76 | 10.79 | 10.76 | 10.78 | 10.72 | 0.28% | 21,213 |
| Nov 11, 2025 | 10.67 | 10.76 | 10.67 | 10.75 | 10.69 | 0.70% | 4,858 |
| Nov 10, 2025 | 10.70 | 10.71 | 10.66 | 10.68 | 10.61 | 0.52% | 13,288 |
| Nov 7, 2025 | 10.57 | 10.62 | 10.54 | 10.62 | 10.56 | - | 16,067 |
| Nov 6, 2025 | 10.65 | 10.65 | 10.61 | 10.62 | 10.56 | -0.84% | 15,182 |
| Nov 5, 2025 | 10.65 | 10.73 | 10.65 | 10.71 | 10.65 | 0.47% | 13,134 |
| Nov 4, 2025 | 10.72 | 10.72 | 10.65 | 10.66 | 10.60 | -0.65% | 20,183 |
| Nov 3, 2025 | 10.76 | 10.76 | 10.70 | 10.73 | 10.67 | -0.69% | 5,152 |
| Oct 31, 2025 | 10.82 | 10.82 | 10.73 | 10.81 | 10.74 | -0.23% | 13,213 |
| Oct 30, 2025 | 10.86 | 10.87 | 10.83 | 10.83 | 10.70 | -0.55% | 2,512 |
| Oct 29, 2025 | 10.92 | 10.92 | 10.84 | 10.89 | 10.76 | 0.14% | 10,384 |
| Oct 28, 2025 | 10.91 | 10.91 | 10.87 | 10.88 | 10.75 | 0.18% | 14,246 |
| Oct 27, 2025 | 10.80 | 10.86 | 10.80 | 10.86 | 10.73 | 0.84% | 20,333 |
| Oct 24, 2025 | 10.77 | 10.80 | 10.75 | 10.77 | 10.64 | 0.94% | 19,128 |
| Oct 23, 2025 | 10.61 | 10.69 | 10.61 | 10.67 | 10.54 | 0.19% | 23,562 |
| Oct 22, 2025 | 10.66 | 10.69 | 10.62 | 10.65 | 10.52 | -0.51% | 6,983 |
| Oct 21, 2025 | 10.68 | 10.73 | 10.68 | 10.70 | 10.57 | -0.14% | 23,891 |
| Oct 20, 2025 | 10.65 | 10.72 | 10.65 | 10.72 | 10.59 | 0.99% | 30,282 |
| Oct 17, 2025 | 10.59 | 10.63 | 10.55 | 10.61 | 10.48 | -0.09% | 2,000 |
| Oct 16, 2025 | 10.71 | 10.73 | 10.59 | 10.62 | 10.49 | -0.38% | 16,377 |
| Oct 15, 2025 | 10.70 | 10.75 | 10.64 | 10.66 | 10.53 | 0.76% | 34,220 |
| Oct 14, 2025 | 10.43 | 10.63 | 10.43 | 10.58 | 10.45 | 2.12% | 52,577 |
| Oct 10, 2025 | 10.57 | 10.59 | 10.36 | 10.36 | 10.24 | -1.94% | 21,851 |
| Oct 9, 2025 | 10.57 | 10.58 | 10.54 | 10.57 | 10.44 | -0.19% | 15,422 |
| Oct 8, 2025 | 10.60 | 10.61 | 10.55 | 10.59 | 10.46 | 0.24% | 8,661 |
| Oct 7, 2025 | 10.54 | 10.56 | 10.51 | 10.56 | 10.43 | -0.09% | 25,017 |
| Oct 6, 2025 | 10.57 | 10.57 | 10.54 | 10.57 | 10.44 | - | 15,290 |
| Oct 3, 2025 | 10.53 | 10.62 | 10.53 | 10.57 | 10.44 | 0.38% | 18,675 |
| Oct 2, 2025 | 10.53 | 10.53 | 10.49 | 10.53 | 10.40 | 0.10% | 11,789 |
| Oct 1, 2025 | 10.46 | 10.52 | 10.46 | 10.52 | 10.39 | 0.05% | 23,931 |
| Sep 30, 2025 | 10.49 | 10.52 | 10.46 | 10.52 | 10.39 | 0.10% | 19,109 |
| Sep 29, 2025 | 10.52 | 10.53 | 10.49 | 10.51 | 10.38 | -0.52% | 14,328 |
| Sep 26, 2025 | 10.53 | 10.59 | 10.53 | 10.56 | 10.37 | 0.28% | 15,265 |
| Sep 25, 2025 | 10.56 | 10.56 | 10.51 | 10.53 | 10.34 | -0.47% | 25,190 |
| Sep 24, 2025 | 10.62 | 10.62 | 10.58 | 10.58 | 10.39 | -0.33% | 11,130 |
| Sep 23, 2025 | 10.62 | 10.67 | 10.58 | 10.62 | 10.42 | -0.56% | 8,074 |
| Sep 22, 2025 | 10.57 | 10.68 | 10.57 | 10.68 | 10.48 | 0.52% | 20,019 |
| Sep 19, 2025 | 10.59 | 10.62 | 10.58 | 10.62 | 10.43 | 0.43% | 12,000 |
| Sep 18, 2025 | 10.65 | 10.65 | 10.58 | 10.58 | 10.38 | -0.24% | 9,765 |
| Sep 17, 2025 | 10.60 | 10.61 | 10.57 | 10.60 | 10.41 | 0.28% | 10,270 |
| Sep 16, 2025 | 10.57 | 10.59 | 10.56 | 10.57 | 10.38 | - | 7,554 |
| Sep 15, 2025 | 10.52 | 10.58 | 10.52 | 10.57 | 10.38 | 0.33% | 11,222 |
| Sep 12, 2025 | 10.55 | 10.56 | 10.52 | 10.54 | 10.35 | -0.24% | 22,710 |
| Sep 11, 2025 | 10.55 | 10.60 | 10.55 | 10.56 | 10.37 | 0.14% | 17,879 |
| Sep 10, 2025 | 10.52 | 10.57 | 10.52 | 10.55 | 10.36 | 1.20% | 10,775 |
| Sep 9, 2025 | 10.36 | 10.43 | 10.36 | 10.42 | 10.23 | 0.87% | 28,925 |
| Sep 8, 2025 | 10.36 | 10.36 | 10.32 | 10.33 | 10.14 | 0.24% | 12,879 |
| Sep 5, 2025 | 10.35 | 10.37 | 10.27 | 10.31 | 10.12 | 0.05% | 9,452 |
| Sep 4, 2025 | 10.27 | 10.31 | 10.25 | 10.30 | 10.11 | 0.88% | 17,046 |
| Sep 3, 2025 | 10.19 | 10.22 | 10.18 | 10.21 | 10.03 | 0.34% | 3,090 |
| Sep 2, 2025 | 10.11 | 10.18 | 10.11 | 10.18 | 9.99 | -0.44% | 31,078 |
| Aug 29, 2025 | 10.25 | 10.25 | 10.20 | 10.22 | 10.04 | -0.97% | 16,290 |
| Aug 28, 2025 | 10.26 | 10.32 | 10.26 | 10.32 | 10.07 | 0.39% | 10,211 |
| Aug 27, 2025 | 10.25 | 10.28 | 10.25 | 10.28 | 10.03 | 0.49% | 10,793 |
| Aug 26, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 9.98 | -0.05% | 5,647 |
| Aug 25, 2025 | 10.27 | 10.27 | 10.24 | 10.24 | 9.99 | -0.15% | 4,666 |
| Aug 22, 2025 | 10.15 | 10.28 | 10.15 | 10.25 | 10.00 | 1.08% | 19,744 |
| Aug 21, 2025 | 10.12 | 10.16 | 10.12 | 10.14 | 9.89 | -0.49% | 29,367 |
| Aug 20, 2025 | 10.23 | 10.23 | 10.15 | 10.19 | 9.94 | 0.10% | 28,225 |
| Aug 19, 2025 | 10.23 | 10.23 | 10.17 | 10.18 | 9.93 | -0.49% | 10,087 |
| Aug 18, 2025 | 10.21 | 10.23 | 10.21 | 10.23 | 9.98 | 0.20% | 7,621 |
| Aug 15, 2025 | 10.23 | 10.25 | 10.21 | 10.21 | 9.96 | 0.15% | 31,585 |
| Aug 14, 2025 | 10.19 | 10.20 | 10.17 | 10.20 | 9.95 | 0.30% | 31,606 |
| Aug 13, 2025 | 10.18 | 10.21 | 10.16 | 10.17 | 9.92 | 0.10% | 28,791 |
| Aug 12, 2025 | 10.06 | 10.16 | 10.06 | 10.16 | 9.91 | 0.89% | 35,241 |
| Aug 11, 2025 | 10.05 | 10.10 | 10.05 | 10.07 | 9.82 | -0.15% | 15,194 |
| Aug 8, 2025 | 10.09 | 10.09 | 10.07 | 10.08 | 9.84 | 0.80% | 7,435 |
| Aug 7, 2025 | 10.09 | 10.09 | 9.97 | 10.00 | 9.76 | -0.40% | 22,644 |
| Aug 6, 2025 | 10.01 | 10.05 | 9.97 | 10.04 | 9.80 | 0.80% | 11,396 |
| Aug 5, 2025 | 9.95 | 10.00 | 9.92 | 9.96 | 9.72 | 0.91% | 20,456 |
| Aug 1, 2025 | 9.95 | 9.95 | 9.84 | 9.87 | 9.63 | -2.08% | 24,606 |
| Jul 31, 2025 | 10.20 | 10.20 | 10.08 | 10.08 | 9.84 | -0.79% | 21,918 |
| Jul 30, 2025 | 10.18 | 10.23 | 10.15 | 10.16 | 9.85 | -0.29% | 8,225 |
| Jul 29, 2025 | 10.21 | 10.23 | 10.18 | 10.19 | 9.88 | - | 11,999 |
| Jul 28, 2025 | 10.21 | 10.21 | 10.17 | 10.19 | 9.88 | -0.39% | 7,326 |
| Jul 25, 2025 | 10.21 | 10.23 | 10.19 | 10.23 | 9.92 | 0.39% | 22,551 |
| Jul 24, 2025 | 10.20 | 10.22 | 10.19 | 10.19 | 9.88 | 0.10% | 30,132 |
| Jul 23, 2025 | 10.16 | 10.18 | 10.14 | 10.18 | 9.87 | 0.69% | 12,940 |
| Jul 22, 2025 | 10.07 | 10.11 | 10.07 | 10.11 | 9.80 | 0.30% | 29,691 |
| Jul 21, 2025 | 10.05 | 10.13 | 10.05 | 10.08 | 9.77 | 0.25% | 21,706 |
| Jul 18, 2025 | 10.07 | 10.08 | 10.05 | 10.06 | 9.75 | -0.45% | 5,395 |
| Jul 17, 2025 | 9.99 | 10.10 | 9.99 | 10.10 | 9.79 | 1.15% | 8,680 |
| Jul 16, 2025 | 9.97 | 9.99 | 9.90 | 9.99 | 9.68 | 0.35% | 12,703 |