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
)
9.860
UNCHANGED
Streaming Delayed Price
Updated: 3:39 PM EDT, May 17, 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, 2024
9.500
9.520
9.450
9.450
17,819
-0.10(-1.05%)
Apr 29, 2024
9.580
9.590
9.550
9.550
3,726
-0.08(-0.83%)
Apr 26, 2024
9.650
9.650
9.630
9.630
17,500
+0.07(+0.73%)
Apr 25, 2024
9.500
9.580
9.500
9.560
12,629
-0.08(-0.83%)
Apr 24, 2024
9.620
9.640
9.610
9.640
4,290
+0.07(+0.73%)
Apr 23, 2024
9.500
9.590
9.500
9.570
12,260
+0.06(+0.63%)
Apr 22, 2024
9.470
9.560
9.470
9.510
21,164
+0.06(+0.63%)
Apr 19, 2024
9.420
9.470
9.420
9.450
53,526
-0.01(-0.11%)
Apr 18, 2024
9.420
9.470
9.420
9.460
13,463
+0.03(+0.32%)
Apr 17, 2024
9.450
9.460
9.400
9.430
18,728
+0.04(+0.43%)
Apr 16, 2024
9.410
9.420
9.390
9.390
28,577
-0.01(-0.11%)
Apr 15, 2024
9.530
9.530
9.400
9.400
9,414
-0.03(-0.32%)
Apr 12, 2024
9.460
9.490
9.420
9.430
21,590
-0.14(-1.46%)
Apr 11, 2024
9.610
9.610
9.500
9.570
8,620
+0.03(+0.31%)
Apr 10, 2024
9.590
9.590
9.500
9.540
7,611
-0.07(-0.73%)
Apr 09, 2024
9.580
9.610
9.550
9.610
4,522
+0.05(+0.52%)
Apr 08, 2024
9.560
9.580
9.560
9.560
13,328
-0.01(-0.10%)
Apr 05, 2024
9.540
9.590
9.530
9.570
4,473
+0.05(+0.53%)
Apr 04, 2024
9.660
9.660
9.520
9.520
10,531
-0.09(-0.94%)
Apr 03, 2024
9.610
9.610
9.580
9.610
12,842
-0.01(-0.10%)
Apr 02, 2024
9.610
9.620
9.590
9.620
8,884
-0.05(-0.52%)
Apr 01, 2024
9.700
9.700
9.650
9.670
6,242
-0.04(-0.41%)
Mar 28, 2024
9.710
0
+0.05(+0.52%)
Mar 27, 2024
9.600
9.660
9.600
9.660
20,331
+0.00(+0.00%)
Mar 26, 2024
9.680
9.680
9.660
9.660
9,686
-0.02(-0.21%)
Mar 25, 2024
9.710
9.710
9.670
9.680
16,025
-0.05(-0.51%)
Mar 22, 2024
9.810
9.810
9.730
9.730
1,834
-0.07(-0.71%)
Mar 21, 2024
9.800
9.820
9.790
9.800
16,966
+0.01(+0.10%)
Mar 20, 2024
9.720
9.800
9.720
9.790
8,259
+0.08(+0.82%)
Mar 19, 2024
9.670
9.730
9.670
9.710
10,211
+0.01(+0.10%)
Mar 18, 2024
9.720
9.720
9.700
9.700
9,917
+0.07(+0.73%)
Mar 15, 2024
9.630
9.630
9.630
9.630
501
-0.01(-0.10%)
Mar 14, 2024
9.710
9.710
9.640
9.640
5,260
-0.03(-0.31%)
Mar 13, 2024
9.660
9.700
9.660
9.670
9,552
-0.02(-0.21%)
Mar 12, 2024
9.660
9.690
9.660
9.690
2,807
+0.06(+0.62%)
Mar 11, 2024
9.550
9.630
9.550
9.630
8,104
+0.05(+0.52%)
Mar 08, 2024
9.620
9.620
9.580
9.580
12,532
-0.02(-0.21%)
Mar 07, 2024
9.620
9.620
9.590
9.600
25,680
+0.05(+0.52%)
Mar 06, 2024
9.560
9.600
9.550
9.550
2,753
+0.02(+0.21%)
Mar 05, 2024
9.560
9.590
9.520
9.530
50,802
-0.10(-1.04%)
Mar 04, 2024
9.580
9.630
9.580
9.630
25,510
+0.01(+0.10%)
Mar 01, 2024
9.630
9.630
9.580
9.620
5,918
+0.01(+0.10%)
Feb 29, 2024
9.620
9.620
9.600
9.610
13,376
+0.01(+0.10%)
Feb 28, 2024
9.620
9.620
9.580
9.600
10,487
-0.08(-0.83%)
Feb 27, 2024
9.680
9.680
9.660
9.680
13,811
+0.00(+0.00%)
Feb 26, 2024
9.750
9.750
9.670
9.680
7,900
-0.06(-0.62%)
Feb 23, 2024
9.720
9.750
9.720
9.740
6,050
+0.03(+0.31%)
Feb 22, 2024
9.690
9.720
9.680
9.710
13,553
+0.07(+0.73%)
Feb 21, 2024
9.600
9.640
9.590
9.640
4,600
+0.04(+0.42%)
Feb 20, 2024
9.620
9.620
9.590
9.600
13,503
-0.03(-0.31%)
Feb 16, 2024
9.630
0
-0.03(-0.31%)
Feb 15, 2024
9.580
9.660
9.580
9.660
95,197
+0.07(+0.73%)
Feb 14, 2024
9.570
9.590
9.560
9.590
5,188
+0.05(+0.52%)
Feb 13, 2024
9.630
9.630
9.520
9.540
24,596
-0.14(-1.45%)
Feb 12, 2024
9.680
9.680
9.640
9.680
2,825
+0.03(+0.31%)
Feb 09, 2024
9.690
9.690
9.640
9.650
5,182
+0.02(+0.21%)
Feb 08, 2024
9.650
9.650
9.630
9.630
9,902
-0.02(-0.21%)
Feb 07, 2024
9.630
9.650
9.630
9.650
3,298
+0.04(+0.42%)
Feb 06, 2024
9.600
9.610
9.600
9.610
2,406
+0.05(+0.52%)
Feb 05, 2024
9.640
9.640
9.530
9.560
12,438
-0.06(-0.62%)
Feb 02, 2024
9.570
9.640
9.540
9.620
75,882
+0.03(+0.31%)
Feb 01, 2024
9.520
9.590
9.520
9.590
11,292
+0.05(+0.52%)
Jan 31, 2024
9.670
9.670
9.540
9.540
9,206
-0.12(-1.24%)
Jan 30, 2024
9.680
9.680
9.630
9.660
7,537
-0.08(-0.82%)
Jan 29, 2024
9.670
9.740
9.670
9.740
6,555
+0.02(+0.21%)
Jan 26, 2024
9.730
9.730
9.700
9.720
1,361
+0.02(+0.21%)
Jan 25, 2024
9.660
9.700
9.660
9.700
15,784
+0.03(+0.31%)
Jan 24, 2024
9.700
9.700
9.670
9.670
4,146
-0.03(-0.31%)
Jan 23, 2024
9.670
9.700
9.660
9.700
11,350
+0.07(+0.73%)
Jan 22, 2024
9.620
9.640
9.620
9.630
15,391
+0.03(+0.31%)
Jan 19, 2024
9.530
9.600
9.530
9.600
22,550
+0.07(+0.73%)
Jan 18, 2024
9.450
9.530
9.450
9.530
31,583
+0.09(+0.95%)
Jan 17, 2024
9.470
9.470
9.420
9.440
8,451
-0.05(-0.53%)
Jan 16, 2024
9.540
9.560
9.470
9.490
17,381
-0.08(-0.84%)
Jan 15, 2024
9.560
9.570
9.550
9.570
2,289
-0.01(-0.10%)
Jan 12, 2024
9.580
9.620
9.570
9.580
5,480
+0.02(+0.21%)
Jan 11, 2024
9.570
9.580
9.530
9.560
9,650
-0.02(-0.21%)
Jan 10, 2024
9.560
9.610
9.560
9.580
10,428
+0.01(+0.10%)
Jan 09, 2024
9.510
9.570
9.510
9.570
9,426
-0.02(-0.21%)
Jan 08, 2024
9.500
9.590
9.500
9.590
11,322
+0.09(+0.95%)
Jan 05, 2024
9.530
9.550
9.480
9.500
7,094
-0.01(-0.11%)
Jan 04, 2024
9.550
9.570
9.510
9.510
18,032
-0.03(-0.31%)
Jan 03, 2024
9.550
9.550
9.540
9.540
3,270
-0.03(-0.31%)
Jan 02, 2024
9.550
9.590
9.550
9.570
5,800
+0.00(+0.00%)
Dec 29, 2023
9.570
0
-0.01(-0.10%)
Dec 28, 2023
9.580
9.580
9.580
9.580
2,020
-0.05(-0.52%)
Dec 27, 2023
9.610
9.630
9.610
9.630
12,257
+0.04(+0.42%)
Dec 22, 2023
9.590
0
-0.03(-0.31%)
Dec 21, 2023
9.590
9.620
9.560
9.620
9,634
+0.05(+0.52%)
Dec 20, 2023
9.630
9.670
9.570
9.570
9,117
-0.08(-0.83%)
Dec 19, 2023
9.610
9.650
9.610
9.650
18,722
+0.03(+0.31%)
Dec 18, 2023
9.580
9.630
9.580
9.620
19,861
+0.04(+0.42%)
Dec 15, 2023
9.550
9.580
9.550
9.580
13,742
+0.02(+0.21%)
Dec 14, 2023
9.550
9.570
9.540
9.560
12,714
+0.06(+0.63%)
Dec 13, 2023
9.430
9.520
9.430
9.500
31,573
+0.07(+0.74%)
Dec 12, 2023
9.440
9.440
9.430
9.430
22,919
-0.01(-0.11%)
Dec 11, 2023
9.420
9.440
9.400
9.440
20,344
+0.03(+0.32%)
Dec 08, 2023
9.400
9.420
9.380
9.410
11,385
+0.02(+0.21%)
Dec 07, 2023
9.380
9.400
9.370
9.390
21,342
+0.06(+0.64%)
Dec 06, 2023
9.390
9.390
9.330
9.330
10,605
-0.04(-0.43%)
Dec 05, 2023
9.340
9.380
9.340
9.370
6,861
+0.01(+0.11%)
Dec 04, 2023
9.340
9.370
9.330
9.360
8,406
-0.02(-0.21%)
Dec 01, 2023
9.320
9.390
9.320
9.380
1,800
+0.06(+0.64%)
Nov 30, 2023
9.280
9.330
9.280
9.320
23,544
+0.03(+0.32%)
Nov 29, 2023
9.300
9.300
9.280
9.290
5,663
-0.04(-0.43%)
Nov 28, 2023
9.320
9.350
9.320
9.330
13,663
+0.00(+0.00%)
Nov 27, 2023
9.310
9.340
9.310
9.330
22,955
-0.01(-0.11%)
Nov 24, 2023
9.350
9.360
9.340
9.340
1,800
-0.02(-0.21%)
Nov 23, 2023
9.340
9.380
9.340
9.360
6,493
+0.02(+0.21%)
Nov 22, 2023
9.340
9.340
9.330
9.340
12,326
+0.04(+0.43%)
Nov 21, 2023
9.300
9.300
9.280
9.300
8,347
-0.01(-0.11%)
Nov 20, 2023
9.250
9.310
9.250
9.310
17,841
+0.04(+0.43%)
Nov 17, 2023
9.250
9.270
9.240
9.270
8,007
+0.02(+0.22%)
Nov 16, 2023
9.230
9.250
9.220
9.250
9,606
-0.03(-0.32%)
Nov 15, 2023
9.260
9.290
9.260
9.280
8,888
+0.03(+0.32%)
Nov 14, 2023
9.200
9.250
9.200
9.250
11,865
+0.13(+1.43%)
Nov 13, 2023
9.090
9.140
9.090
9.120
4,727
-0.01(-0.11%)
Nov 10, 2023
9.010
9.130
9.010
9.130
27,252
+0.10(+1.11%)
Nov 09, 2023
9.110
9.110
9.030
9.030
4,060
-0.08(-0.88%)
Nov 08, 2023
9.140
9.140
9.080
9.110
12,731
+0.00(+0.00%)
Nov 07, 2023
9.080
9.120
9.080
9.110
2,790
+0.02(+0.22%)
Nov 06, 2023
9.100
9.100
9.080
9.090
4,164
+0.00(+0.00%)
Nov 03, 2023
9.090
9.110
9.070
9.090
18,202
+0.05(+0.55%)
Nov 02, 2023
8.940
9.040
8.940
9.040
30,105
+0.16(+1.80%)
Nov 01, 2023
8.840
8.880
8.840
8.880
7,786
+0.06(+0.68%)
Oct 31, 2023
8.790
8.830
8.790
8.820
12,154
+0.00(+0.00%)
Oct 30, 2023
8.730
8.830
8.710
8.820
15,254
+0.08(+0.92%)
Oct 27, 2023
8.850
8.850
8.730
8.740
12,809
-0.14(-1.58%)
Oct 26, 2023
8.860
8.880
8.840
8.880
4,016
-0.06(-0.67%)
Oct 25, 2023
8.970
8.970
8.930
8.940
3,263
-0.07(-0.78%)
Oct 24, 2023
8.950
9.010
8.950
9.010
3,546
+0.09(+1.01%)
Oct 23, 2023
8.950
9.000
8.920
8.920
2,719
-0.06(-0.67%)
Oct 20, 2023
9.080
9.080
8.970
8.980
5,584
-0.08(-0.88%)
Oct 19, 2023
9.140
9.140
9.060
9.060
17,241
-0.04(-0.44%)
Oct 18, 2023
9.190
9.190
9.100
9.100
22,632
-0.08(-0.87%)
Oct 17, 2023
9.140
9.220
9.140
9.180
4,950
+0.01(+0.11%)
Oct 16, 2023
9.140
9.200
9.140
9.170
6,405
+0.07(+0.77%)
Oct 13, 2023
9.180
9.180
9.070
9.100
12,723
+0.03(+0.33%)
Oct 12, 2023
9.130
9.130
9.050
9.070
15,538
-0.07(-0.77%)
Oct 11, 2023
9.140
9.150
9.100
9.140
14,727
+0.00(+0.00%)
Oct 10, 2023
9.090
9.190
9.090
9.140
13,436
+0.06(+0.66%)
Oct 06, 2023
9.080
0
+0.10(+1.11%)
Oct 05, 2023
8.980
8.980
8.980
8.980
145
-0.02(-0.22%)
Oct 04, 2023
8.980
9.010
8.950
9.000
36,449
+0.03(+0.33%)
Oct 03, 2023
9.010
9.050
8.950
8.970
10,010
-0.08(-0.88%)
Oct 02, 2023
9.040
9.060
9.010
9.050
29,137
-0.03(-0.33%)
Sep 29, 2023
9.140
9.150
9.080
9.080
2,815
+0.00(+0.00%)
Sep 28, 2023
9.010
9.090
9.010
9.080
17,185
-0.02(-0.22%)
Sep 27, 2023
9.110
9.110
9.050
9.100
22,760
+0.00(+0.00%)
Sep 26, 2023
9.160
9.160
9.080
9.100
20,317
-0.10(-1.09%)
Sep 25, 2023
9.200
9.210
9.170
9.200
28,603
-0.05(-0.54%)
Sep 22, 2023
9.250
9.260
9.210
9.250
10,485
+0.03(+0.33%)
Sep 21, 2023
9.290
9.310
9.220
9.220
36,876
-0.12(-1.28%)
Sep 20, 2023
9.420
9.420
9.340
9.340
13,414
-0.04(-0.43%)
Sep 19, 2023
9.350
9.390
9.340
9.380
9,898
-0.02(-0.21%)
Sep 18, 2023
9.410
9.420
9.390
9.400
11,450
+0.03(+0.32%)
Sep 15, 2023
9.410
9.440
9.370
9.370
6,665
-0.08(-0.85%)
Sep 14, 2023
9.400
9.460
9.400
9.450
33,607
+0.08(+0.85%)
Sep 13, 2023
9.350
9.380
9.340
9.370
35,731
+0.03(+0.32%)
Sep 12, 2023
9.360
9.390
9.320
9.340
39,237
-0.02(-0.21%)
Sep 11, 2023
9.350
9.370
9.350
9.360
8,410
+0.03(+0.32%)
Sep 08, 2023
9.310
9.340
9.310
9.330
11,482
+0.00(+0.00%)
Sep 07, 2023
9.320
9.340
9.310
9.330
5,501
-0.01(-0.11%)
Sep 06, 2023
9.390
9.390
9.310
9.340
61,707
-0.05(-0.53%)
Sep 05, 2023
9.410
9.420
9.390
9.390
29,697
-0.04(-0.42%)
Sep 01, 2023
9.430
0
+0.02(+0.21%)
Aug 31, 2023
9.460
9.470
9.410
9.410
83,254
-0.04(-0.42%)
Aug 30, 2023
9.470
9.470
9.440
9.450
31,329
-0.02(-0.21%)
Aug 29, 2023
9.400
9.470
9.400
9.470
14,820
+0.07(+0.74%)
Aug 28, 2023
9.380
9.430
9.380
9.400
27,638
+0.04(+0.43%)
Aug 25, 2023
9.320
9.380
9.310
9.360
17,035
+0.06(+0.65%)
Aug 24, 2023
9.360
9.360
9.300
9.300
7,046
-0.07(-0.75%)
Aug 23, 2023
9.310
9.370
9.310
9.370
24,700
+0.05(+0.54%)
Aug 22, 2023
9.400
9.430
9.310
9.320
28,436
-0.06(-0.64%)
Aug 21, 2023
9.400
9.400
9.300
9.380
35,532
-0.02(-0.21%)
Aug 18, 2023
9.340
9.410
9.340
9.400
41,167
+0.01(+0.11%)
Aug 17, 2023
9.510
9.510
9.380
9.390
12,960
-0.06(-0.63%)
Aug 16, 2023
9.450
9.540
9.450
9.450
16,478
-0.05(-0.53%)
Aug 15, 2023
9.540
9.540
9.500
9.500
15,833
-0.10(-1.04%)
Aug 14, 2023
9.590
9.600
9.570
9.600
22,508
+0.01(+0.10%)
Aug 11, 2023
9.540
9.590
9.540
9.590
2,394
+0.01(+0.10%)
Aug 10, 2023
9.640
9.660
9.580
9.580
3,186
-0.01(-0.10%)
Aug 09, 2023
9.630
9.640
9.580
9.590
13,389
-0.03(-0.31%)
Aug 08, 2023
9.570
9.620
9.520
9.620
7,994
+0.05(+0.52%)
Aug 04, 2023
9.570
0
-0.08(-0.83%)
Aug 03, 2023
9.620
9.670
9.620
9.650
17,660
-0.01(-0.10%)
Aug 02, 2023
9.720
9.720
9.650
9.660
5,790
-0.09(-0.92%)
Aug 01, 2023
9.720
9.750
9.720
9.750
94,589
+0.00(+0.00%)
Jul 31, 2023
9.740
9.770
9.720
9.750
14,685
+0.00(+0.00%)
Jul 28, 2023
9.750
9.790
9.750
9.750
7,368
+0.01(+0.10%)
Jul 27, 2023
9.840
9.860
9.740
9.740
14,906
-0.06(-0.61%)
Jul 26, 2023
9.790
9.810
9.770
9.800
26,419
-0.02(-0.20%)
Jul 25, 2023
9.790
9.840
9.790
9.820
5,701
+0.01(+0.10%)
Jul 24, 2023
9.800
9.830
9.800
9.810
11,566
+0.04(+0.41%)
Jul 21, 2023
9.760
9.780
9.760
9.770
11,812
+0.03(+0.31%)
Jul 20, 2023
9.760
9.780
9.740
9.740
10,900
-0.02(-0.20%)
Jul 19, 2023
9.750
9.770
9.750
9.760
12,607
+0.04(+0.41%)
Jul 18, 2023
9.640
9.730
9.640
9.720
19,208
+0.08(+0.83%)
Jul 17, 2023
9.620
9.650
9.620
9.640
14,828
+0.00(+0.00%)
Jul 14, 2023
9.700
9.700
9.630
9.640
21,805
+0.00(+0.00%)
Jul 13, 2023
9.620
9.650
9.620
9.640
7,796
+0.05(+0.52%)
Jul 12, 2023
9.630
9.630
9.590
9.590
2,301
+0.04(+0.42%)
Jul 11, 2023
9.490
9.550
9.490
9.550
11,520
+0.08(+0.84%)
Jul 10, 2023
9.450
9.510
9.450
9.470
15,835
-0.01(-0.11%)
Jul 07, 2023
9.480
9.540
9.480
9.480
6,945
-0.02(-0.21%)
Jul 06, 2023
9.530
9.530
9.460
9.500
14,437
-0.09(-0.94%)
Jul 05, 2023
9.550
9.600
9.550
9.590
12,233
-0.05(-0.52%)
Jul 04, 2023
9.650
9.650
9.640
9.640
3,627
+0.02(+0.21%)
Jun 30, 2023
9.620
0
+0.08(+0.84%)
Jun 29, 2023
9.490
9.540
9.490
9.540
23,613
+0.01(+0.10%)
Jun 28, 2023
9.510
9.530
9.510
9.530
6,143
-0.01(-0.10%)
Jun 27, 2023
9.470
9.550
9.470
9.540
30,500
+0.07(+0.74%)
Jun 26, 2023
9.460
9.490
9.450
9.470
18,023
+0.01(+0.11%)
Jun 23, 2023
9.490
9.490
9.460
9.460
25,163
-0.07(-0.73%)
Jun 22, 2023
9.530
9.540
9.510
9.530
13,933
-0.03(-0.31%)
Jun 21, 2023
9.550
9.580
9.550
9.560
23,707
-0.02(-0.21%)
Jun 20, 2023
9.630
9.630
9.570
9.580
8,068
-0.04(-0.42%)
Jun 19, 2023
9.790
9.790
9.600
9.620
3,863
-0.04(-0.41%)
Jun 16, 2023
9.700
9.710
9.660
9.660
14,246
-0.03(-0.31%)
Jun 15, 2023
9.580
9.710
9.580
9.690
18,874
+0.16(+1.68%)
May 08, 2023
9.540
9.540
9.520
9.530
4,296
-0.01(-0.10%)
May 05, 2023
9.500
9.550
9.490
9.540
5,629
+0.16(+1.71%)
May 04, 2023
9.460
9.460
9.350
9.380
13,857
-0.11(-1.16%)
May 03, 2023
9.560
9.560
9.480
9.490
10,613
-0.04(-0.42%)
May 02, 2023
9.590
9.590
9.480
9.530
23,943
-0.11(-1.14%)
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
.