Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harvest Brand Leaders Plus Income ETF
(TSX:
HBF
)
9.690
+0.020 (+0.21%)
Streaming Delayed Price
Updated: 3:50 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 02, 2020
8.790
9.140
8.750
9.140
77,653
+0.41(+4.70%)
Feb 28, 2020
8.620
8.730
8.470
8.730
166,730
-0.33(-3.64%)
Feb 27, 2020
9.070
9.170
8.910
9.060
89,734
-0.24(-2.58%)
Feb 26, 2020
9.270
9.470
9.270
9.300
62,993
-0.04(-0.43%)
Feb 25, 2020
9.660
9.660
9.330
9.340
66,093
-0.30(-3.11%)
Feb 24, 2020
9.690
9.730
9.610
9.640
131,871
-0.34(-3.41%)
Feb 21, 2020
10.08
10.08
9.960
9.980
46,160
-0.09(-0.89%)
Feb 20, 2020
10.10
10.15
10.03
10.07
36,348
-0.08(-0.79%)
Feb 19, 2020
10.14
10.18
10.13
10.15
25,900
+0.04(+0.40%)
Feb 18, 2020
10.16
10.16
10.09
10.11
27,288
-0.06(-0.59%)
Feb 14, 2020
10.17
10.17
10.17
0
+0.03(+0.30%)
Feb 13, 2020
10.14
10.19
10.11
10.14
60,864
-0.07(-0.69%)
Feb 12, 2020
10.20
10.21
10.17
10.21
23,136
+0.08(+0.79%)
Feb 11, 2020
10.17
10.17
10.12
10.13
19,215
+0.01(+0.10%)
Feb 10, 2020
10.04
10.12
10.03
10.12
13,328
+0.08(+0.80%)
Feb 07, 2020
10.07
10.08
10.04
10.04
25,938
-0.08(-0.79%)
Feb 06, 2020
10.11
10.14
10.11
10.12
21,450
+0.01(+0.10%)
Feb 05, 2020
10.16
10.16
10.06
10.11
23,277
+0.07(+0.70%)
Feb 04, 2020
10.00
10.06
10.00
10.04
32,812
+0.14(+1.41%)
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
.