Harvest Banks and Buildings Income ETF (TSX: HCBB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2019 | 20.91 | 20.91 | 20.91 | 0 | +0.06(+0.29%) | |
| Apr 25, 2019 | 20.88 | 20.88 | 20.85 | 20.85 | 8,000 | +0.05(+0.24%) |
| Apr 23, 2019 | 20.80 | 20.80 | 20.80 | 0 | +0.05(+0.24%) | |
| Apr 22, 2019 | 20.75 | 20.75 | 20.74 | 20.75 | 6,000 | +0.02(+0.10%) |
| Apr 17, 2019 | 20.73 | 20.73 | 20.73 | 0 | -0.06(-0.29%) | |
| Apr 15, 2019 | 20.79 | 20.79 | 20.79 | 0 | +0.23(+1.12%) | |
| Apr 10, 2019 | 20.56 | 20.56 | 20.56 | 0 | +0.06(+0.29%) | |
| Apr 09, 2019 | 20.51 | 20.51 | 20.50 | 20.50 | 4,000 | -0.03(-0.15%) |
| Apr 08, 2019 | 20.52 | 20.53 | 20.51 | 20.53 | 31,500 | +0.32(+1.58%) |
| Mar 22, 2019 | 20.21 | 20.21 | 20.21 | 0 | +0.00(+0.00%) | |
| Mar 19, 2019 | 20.21 | 20.21 | 20.21 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 20.21 | 20.21 | 20.21 | 0 | +0.00(+0.00%) | |
| Feb 28, 2019 | 20.21 | 20.21 | 20.21 | 0 | -0.04(-0.20%) | |
| Feb 27, 2019 | 20.23 | 20.25 | 20.23 | 20.25 | 6,800 | +0.51(+2.58%) |
| Feb 05, 2019 | 19.74 | 19.74 | 19.74 | 0 | +0.05(+0.25%) | |
| Feb 04, 2019 | 19.69 | 19.69 | 19.69 | 19.69 | 1,000 | +0.89(+4.73%) |
| Dec 17, 2018 | 18.80 | 18.80 | 18.80 | 0 | -0.40(-2.08%) | |
| Dec 10, 2018 | 19.20 | 19.20 | 19.20 | 0 | -0.53(-2.69%) | |
| Nov 14, 2018 | 19.73 | 19.73 | 19.73 | 0 | +0.34(+1.75%) | |
| Nov 01, 2018 | 19.39 | 19.39 | 19.39 | 0 | -0.09(-0.46%) | |
| Oct 23, 2018 | 19.48 | 19.48 | 19.48 | 0 | -0.06(-0.31%) | |
| Oct 17, 2018 | 19.54 | 19.54 | 19.54 | 0 | +0.18(+0.93%) | |
| Oct 15, 2018 | 19.36 | 19.36 | 19.36 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 19.36 | 19.36 | 19.36 | 19.36 | 200 | -0.18(-0.92%) |
| Oct 11, 2018 | 19.54 | 19.54 | 19.54 | 19.54 | 200 | -0.55(-2.74%) |
| Oct 03, 2018 | 20.09 | 20.09 | 20.09 | 0 | -0.06(-0.30%) | |
| Sep 28, 2018 | 20.15 | 20.15 | 20.15 | 0 | -0.65(-3.13%) | |
| Sep 26, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) | |
| Aug 24, 2018 | 20.80 | 20.80 | 20.80 | 0 | -0.07(-0.34%) | |
| Aug 17, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.19(+0.92%) | |
| Aug 09, 2018 | 20.68 | 20.68 | 20.68 | 0 | +0.13(+0.63%) | |
| Aug 02, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.00(+0.00%) | |
| Jul 26, 2018 | 20.55 | 20.55 | 20.55 | 0 | +0.27(+1.33%) | |
| Jul 06, 2018 | 20.28 | 20.28 | 20.28 | 0 | -0.03(-0.15%) | |
| Jun 25, 2018 | 20.31 | 20.31 | 20.31 | 0 | -0.23(-1.12%) | |
| Jun 22, 2018 | 20.54 | 20.54 | 20.54 | 20.54 | 100 | +0.02(+0.10%) |
| Jun 20, 2018 | 20.52 | 20.52 | 20.52 | 0 | +0.11(+0.54%) | |
| Jun 19, 2018 | 20.37 | 20.41 | 20.37 | 20.41 | 570 | +0.00(+0.00%) |
| Jun 18, 2018 | 20.39 | 20.41 | 20.39 | 20.41 | 1,100 | +0.10(+0.49%) |
| Jun 13, 2018 | 20.31 | 20.31 | 20.31 | 0 | +0.05(+0.25%) | |
| Jun 05, 2018 | 20.26 | 20.26 | 20.26 | 0 | +0.17(+0.85%) | |
| May 30, 2018 | 20.09 | 20.09 | 20.09 | 0 | -0.01(-0.05%) | |
| May 29, 2018 | 20.13 | 20.13 | 20.10 | 20.10 | 327 | -0.36(-1.76%) |
| May 23, 2018 | 20.46 | 20.46 | 20.46 | 0 | -0.04(-0.20%) | |
| May 14, 2018 | 20.50 | 20.50 | 20.50 | 10 | +0.18(+0.89%) |
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.
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.