Harvest US Bank Leaders Income ETF (TSX:HUBL)
Canada
· Delayed Price · Currency is CAD 14.10
+0.03 (0.21%)
Dec 5, 2025, 3:40 PM EST
TSX:HUBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.09 | 14.12 | 14.08 | 14.10 | 14.10 | 0.25% | 3,845 |
| Dec 4, 2025 | 14.00 | 14.10 | 14.00 | 14.07 | 14.07 | 0.68% | 2,151 |
| Dec 3, 2025 | 13.76 | 13.97 | 13.76 | 13.97 | 13.97 | 1.60% | 3,106 |
| Dec 2, 2025 | 13.69 | 13.76 | 13.69 | 13.75 | 13.75 | 0.44% | 8,253 |
| Dec 1, 2025 | 13.61 | 13.69 | 13.61 | 13.69 | 13.69 | 0.07% | 3,212 |
| Nov 28, 2025 | 13.69 | 13.79 | 13.68 | 13.68 | 13.68 | -0.87% | 739 |
| Nov 27, 2025 | 13.41 | 13.86 | 13.41 | 13.80 | 13.70 | 0.29% | 9,364 |
| Nov 26, 2025 | 13.78 | 13.78 | 13.76 | 13.76 | 13.66 | 2.08% | 1,900 |
| Nov 24, 2025 | 13.43 | 13.48 | 13.43 | 13.48 | 13.38 | 0.67% | 3,809 |
| Nov 21, 2025 | 13.21 | 13.44 | 13.15 | 13.39 | 13.29 | 1.21% | 3,517 |
| Nov 20, 2025 | 13.51 | 13.56 | 13.23 | 13.23 | 13.13 | -0.38% | 2,213 |
| Nov 19, 2025 | 13.26 | 13.28 | 13.24 | 13.28 | 13.18 | 0.61% | 2,200 |
| Nov 18, 2025 | 13.17 | 13.24 | 13.17 | 13.20 | 13.10 | 1.07% | 668 |
| Nov 17, 2025 | 13.32 | 13.32 | 13.06 | 13.06 | 12.97 | -2.68% | 4,506 |
| Nov 14, 2025 | 13.30 | 13.46 | 13.28 | 13.42 | 13.32 | -1.11% | 5,565 |
| Nov 13, 2025 | 13.58 | 13.58 | 13.57 | 13.57 | 13.47 | -0.66% | 445 |
| Nov 12, 2025 | 13.76 | 13.79 | 13.66 | 13.66 | 13.56 | 0.44% | 2,507 |
| Nov 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | 0.37% | 134 |
| Nov 10, 2025 | 13.41 | 13.55 | 13.41 | 13.55 | 13.45 | 1.35% | 6,315 |
| Nov 7, 2025 | 13.27 | 13.37 | 13.27 | 13.37 | 13.27 | -0.22% | 1,266 |
| Nov 6, 2025 | 13.38 | 13.40 | 13.35 | 13.40 | 13.30 | 0.37% | 1,091 |
| Nov 5, 2025 | 13.25 | 13.43 | 13.25 | 13.35 | 13.25 | -0.30% | 6,220 |
| Nov 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.29 | 0.37% | 2,260 |
| Nov 3, 2025 | 13.33 | 13.34 | 13.32 | 13.34 | 13.24 | 0.23% | 300 |
| Oct 31, 2025 | 13.17 | 13.31 | 13.17 | 13.31 | 13.21 | -0.45% | 5,957 |
| Oct 30, 2025 | 13.32 | 13.50 | 13.32 | 13.37 | 13.17 | 0.45% | 9,001 |
| Oct 29, 2025 | 13.27 | 13.45 | 13.27 | 13.31 | 13.11 | -0.52% | 7,456 |
| Oct 28, 2025 | 13.44 | 13.46 | 13.37 | 13.38 | 13.18 | -0.59% | 5,359 |
| Oct 27, 2025 | 13.53 | 13.53 | 13.42 | 13.46 | 13.26 | -0.07% | 1,862 |
| Oct 24, 2025 | 13.41 | 13.47 | 13.41 | 13.47 | 13.27 | 2.12% | 4,880 |
| Oct 23, 2025 | 13.23 | 13.23 | 13.19 | 13.19 | 13.00 | 0.08% | 1,069 |
| Oct 22, 2025 | 13.35 | 13.35 | 13.13 | 13.18 | 12.99 | -1.05% | 8,509 |
| Oct 21, 2025 | 13.30 | 13.32 | 13.30 | 13.32 | 13.12 | 0.38% | 817 |
| Oct 20, 2025 | 13.05 | 13.27 | 13.05 | 13.27 | 13.08 | 2.08% | 2,043 |
| Oct 17, 2025 | 12.89 | 13.04 | 12.89 | 13.00 | 12.81 | 0.97% | 2,530 |
| Oct 16, 2025 | 13.54 | 13.54 | 12.81 | 12.88 | 12.69 | -3.63% | 12,983 |
| Oct 15, 2025 | 13.38 | 13.38 | 13.36 | 13.36 | 13.16 | -0.37% | 230 |
| Oct 14, 2025 | 13.16 | 13.41 | 13.16 | 13.41 | 13.21 | 4.11% | 7,124 |
| Oct 10, 2025 | 13.29 | 13.29 | 12.88 | 12.88 | 12.69 | -3.52% | 3,540 |
| Oct 9, 2025 | 13.29 | 13.36 | 13.29 | 13.35 | 13.15 | 0.07% | 1,212 |
| Oct 8, 2025 | 13.45 | 13.52 | 13.34 | 13.34 | 13.14 | -1.04% | 8,401 |
| Oct 7, 2025 | 13.70 | 13.70 | 13.48 | 13.48 | 13.28 | -0.37% | 3,325 |
| Oct 6, 2025 | 13.80 | 13.80 | 13.53 | 13.53 | 13.33 | -0.81% | 410 |
| Oct 3, 2025 | 13.50 | 13.67 | 13.50 | 13.64 | 13.44 | 0.52% | 1,237 |
| Oct 2, 2025 | 13.53 | 13.62 | 13.51 | 13.57 | 13.37 | -0.37% | 3,227 |
| Oct 1, 2025 | 13.66 | 13.71 | 13.62 | 13.62 | 13.42 | -0.29% | 2,002 |
| Sep 30, 2025 | 13.72 | 13.72 | 13.65 | 13.66 | 13.46 | -1.73% | 568 |
| Sep 29, 2025 | 13.85 | 13.90 | 13.82 | 13.90 | 13.70 | -0.29% | 5,827 |
| Sep 25, 2025 | 13.98 | 13.98 | 13.94 | 13.94 | 13.64 | -0.07% | 600 |
| Sep 24, 2025 | 14.08 | 14.08 | 13.94 | 13.95 | 13.65 | -0.29% | 2,216 |
| Sep 23, 2025 | 14.13 | 14.20 | 13.99 | 13.99 | 13.69 | -0.14% | 2,363 |
| Sep 22, 2025 | 14.13 | 14.13 | 13.95 | 14.01 | 13.71 | -0.92% | 5,984 |
| Sep 19, 2025 | 14.09 | 14.15 | 14.09 | 14.14 | 13.83 | 0.21% | 3,592 |
| Sep 18, 2025 | 14.09 | 14.11 | 14.09 | 14.11 | 13.80 | 0.79% | 260 |
| Sep 17, 2025 | 13.95 | 14.08 | 13.93 | 14.00 | 13.70 | 1.23% | 4,516 |
| Sep 16, 2025 | 13.72 | 13.83 | 13.72 | 13.83 | 13.53 | -0.43% | 1,803 |
| Sep 15, 2025 | 13.96 | 13.99 | 13.88 | 13.89 | 13.59 | -0.50% | 5,903 |
| Sep 12, 2025 | 13.87 | 13.96 | 13.87 | 13.96 | 13.66 | 0.29% | 3,640 |
| Sep 11, 2025 | 13.89 | 13.92 | 13.89 | 13.92 | 13.62 | 0.65% | 796 |
| Sep 10, 2025 | 13.70 | 13.83 | 13.70 | 13.83 | 13.53 | -0.14% | 2,342 |
| Sep 9, 2025 | 13.84 | 13.85 | 13.81 | 13.85 | 13.55 | 0.76% | 305 |
| Sep 8, 2025 | 13.71 | 13.75 | 13.67 | 13.75 | 13.45 | -0.04% | 1,201 |
| Sep 5, 2025 | 14.00 | 14.00 | 13.74 | 13.75 | 13.45 | -1.36% | 4,016 |
| Sep 4, 2025 | 13.83 | 13.94 | 13.81 | 13.94 | 13.64 | 1.23% | 9,378 |
| Sep 3, 2025 | 13.68 | 13.77 | 13.68 | 13.77 | 13.47 | -0.22% | 12,098 |
| Sep 2, 2025 | 13.72 | 13.80 | 13.72 | 13.80 | 13.50 | -1.00% | 1,569 |
| Aug 29, 2025 | 13.89 | 13.95 | 13.89 | 13.94 | 13.64 | -0.21% | 1,101 |
| Aug 28, 2025 | 14.00 | 14.00 | 13.97 | 13.97 | 13.57 | -0.36% | 2,500 |
| Aug 27, 2025 | 13.98 | 14.03 | 13.90 | 14.02 | 13.62 | 1.74% | 6,121 |
| Aug 22, 2025 | 13.62 | 13.80 | 13.62 | 13.78 | 13.38 | 2.45% | 5,907 |
| Aug 20, 2025 | 13.31 | 13.45 | 13.31 | 13.45 | 13.06 | 0.75% | 3,200 |
| Aug 19, 2025 | 13.44 | 13.44 | 13.35 | 13.35 | 12.97 | -0.45% | 1,067 |
| Aug 18, 2025 | 13.36 | 13.41 | 13.30 | 13.41 | 13.02 | 0.52% | 8,520 |
| Aug 15, 2025 | 13.48 | 13.48 | 13.34 | 13.34 | 12.96 | -1.48% | 3,931 |
| Aug 14, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.15 | 0.82% | 2,050 |
| Aug 13, 2025 | 13.40 | 13.43 | 13.40 | 13.43 | 13.04 | 0.60% | 201 |
| Aug 12, 2025 | 13.21 | 13.36 | 13.21 | 13.35 | 12.97 | 2.14% | 19,106 |
| Aug 11, 2025 | 13.10 | 13.10 | 13.07 | 13.07 | 12.69 | -0.46% | 2,384 |
| Aug 8, 2025 | 13.06 | 13.13 | 13.06 | 13.13 | 12.75 | 1.39% | 1,719 |
| Aug 7, 2025 | 12.96 | 12.97 | 12.95 | 12.95 | 12.58 | -0.77% | 17,783 |
| Aug 6, 2025 | 13.01 | 13.16 | 13.01 | 13.05 | 12.67 | - | 3,158 |
| Aug 5, 2025 | 13.10 | 13.10 | 13.00 | 13.05 | 12.67 | 0.46% | 11,178 |
| Aug 1, 2025 | 13.00 | 13.00 | 12.99 | 12.99 | 12.62 | -2.26% | 505 |
| Jul 31, 2025 | 13.36 | 13.46 | 13.29 | 13.29 | 12.91 | -1.63% | 3,900 |
| Jul 30, 2025 | 13.68 | 13.68 | 13.51 | 13.51 | 13.02 | -0.77% | 251 |
| Jul 29, 2025 | 13.65 | 13.66 | 13.62 | 13.62 | 13.13 | -0.29% | 2,640 |
| Jul 28, 2025 | 13.67 | 13.67 | 13.65 | 13.66 | 13.16 | -0.51% | 5,504 |
| Jul 25, 2025 | 13.66 | 13.73 | 13.65 | 13.73 | 13.23 | -0.11% | 3,456 |
| Jul 24, 2025 | 13.75 | 13.81 | 13.74 | 13.74 | 13.25 | -0.07% | 1,750 |
| Jul 23, 2025 | 13.66 | 13.75 | 13.65 | 13.75 | 13.26 | 0.88% | 1,802 |
| Jul 22, 2025 | 13.63 | 13.65 | 13.63 | 13.63 | 13.14 | 0.29% | 525 |
| Jul 21, 2025 | 13.62 | 13.72 | 13.59 | 13.59 | 13.10 | 0.22% | 6,414 |
| Jul 18, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.07 | 0.44% | 1,000 |
| Jul 17, 2025 | 13.45 | 13.50 | 13.43 | 13.50 | 13.01 | 1.05% | 8,822 |
| Jul 16, 2025 | 13.51 | 13.51 | 13.18 | 13.36 | 12.88 | -0.30% | 21,930 |
| Jul 15, 2025 | 13.48 | 13.50 | 13.40 | 13.40 | 12.92 | -1.25% | 3,677 |
| Jul 14, 2025 | 13.52 | 13.57 | 13.52 | 13.57 | 13.08 | 0.30% | 4,298 |
| Jul 11, 2025 | 13.57 | 13.57 | 13.48 | 13.53 | 13.04 | -0.33% | 1,395 |
| Jul 10, 2025 | 13.42 | 13.61 | 13.42 | 13.58 | 13.09 | 0.85% | 7,908 |
| Jul 9, 2025 | 13.49 | 13.49 | 13.44 | 13.46 | 12.98 | -0.15% | 3,079 |