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 (%)
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%)
May 01, 2023
9.610
9.680
9.610
9.640
7,866
+0.01(+0.10%)
Apr 28, 2023
9.600
9.640
9.600
9.630
30,160
+0.08(+0.84%)
Apr 27, 2023
9.450
9.560
9.430
9.550
72,605
+0.08(+0.84%)
Apr 26, 2023
9.550
9.550
9.450
9.470
53,587
-0.04(-0.42%)
Apr 25, 2023
9.570
9.580
9.510
9.510
9,929
-0.14(-1.45%)
Apr 24, 2023
9.670
9.670
9.640
9.650
25,140
-0.01(-0.10%)
Apr 21, 2023
9.640
9.660
9.630
9.660
10,165
+0.03(+0.31%)
Apr 20, 2023
9.590
9.650
9.590
9.630
84,658
-0.03(-0.31%)
Apr 19, 2023
9.650
9.670
9.650
9.660
15,115
-0.04(-0.41%)
Apr 18, 2023
9.700
9.710
9.680
9.700
27,971
+0.01(+0.10%)
Apr 17, 2023
9.670
9.690
9.660
9.690
6,348
+0.01(+0.10%)
Apr 14, 2023
9.660
9.680
9.640
9.680
17,670
+0.02(+0.21%)
Apr 13, 2023
9.580
9.660
9.580
9.660
28,951
+0.11(+1.15%)
Apr 12, 2023
9.650
9.650
9.550
9.550
61,011
-0.03(-0.31%)
Apr 11, 2023
9.580
9.610
9.570
9.580
21,033
+0.04(+0.42%)
Apr 10, 2023
9.470
9.550
9.470
9.540
3,842
+0.00(+0.00%)
Apr 06, 2023
9.540
0
+0.02(+0.21%)
Apr 05, 2023
9.520
9.520
9.500
9.520
6,600
+0.00(+0.00%)
Apr 04, 2023
9.620
9.620
9.500
9.520
34,295
-0.05(-0.52%)
Apr 03, 2023
9.600
9.600
9.530
9.570
20,132
+0.07(+0.74%)
Mar 31, 2023
9.480
9.500
9.470
9.500
5,000
+0.09(+0.96%)
Mar 30, 2023
9.450
9.450
9.370
9.410
25,519
-0.03(-0.32%)
Mar 29, 2023
9.420
9.440
9.390
9.440
41,491
+0.13(+1.40%)
Mar 28, 2023
9.310
9.320
9.280
9.310
8,757
-0.02(-0.21%)
Mar 27, 2023
9.330
9.350
9.300
9.330
52,728
+0.06(+0.65%)
Mar 24, 2023
9.230
9.290
9.190
9.270
9,600
-0.01(-0.11%)
Mar 23, 2023
9.350
9.360
9.230
9.280
4,420
-0.01(-0.11%)
Mar 22, 2023
9.380
9.410
9.290
9.290
18,405
-0.07(-0.75%)
Mar 21, 2023
9.300
9.370
9.290
9.360
20,317
+0.13(+1.41%)
Mar 20, 2023
9.210
9.250
9.190
9.230
32,479
+0.05(+0.54%)
Mar 17, 2023
9.260
9.260
9.130
9.180
20,270
-0.07(-0.76%)
Mar 16, 2023
9.040
9.250
9.040
9.250
13,138
+0.14(+1.54%)
Mar 15, 2023
8.990
9.120
8.990
9.110
47,186
+0.00(+0.00%)
Mar 14, 2023
9.150
9.210
9.110
9.110
12,436
+0.03(+0.33%)
Mar 13, 2023
9.000
9.180
9.000
9.080
60,096
-0.01(-0.11%)
Mar 10, 2023
9.250
9.250
9.050
9.090
43,986
-0.10(-1.09%)
Mar 09, 2023
9.380
9.400
9.170
9.190
26,623
-0.13(-1.39%)
Mar 08, 2023
9.340
9.360
9.310
9.320
5,952
-0.04(-0.43%)
Mar 07, 2023
9.500
9.500
9.340
9.360
12,189
-0.14(-1.47%)
Mar 06, 2023
9.530
9.550
9.490
9.500
28,984
+0.02(+0.21%)
Mar 03, 2023
9.400
9.480
9.400
9.480
13,029
+0.10(+1.07%)
Mar 02, 2023
9.290
9.380
9.270
9.380
20,730
+0.08(+0.86%)
Mar 01, 2023
9.340
9.340
9.260
9.300
14,395
-0.01(-0.11%)
Feb 28, 2023
9.320
9.360
9.310
9.310
70,519
-0.04(-0.43%)
Feb 27, 2023
9.360
9.400
9.340
9.350
25,858
-0.02(-0.21%)
Feb 24, 2023
9.350
9.380
9.320
9.370
34,072
-0.09(-0.95%)
Feb 23, 2023
9.460
9.480
9.370
9.460
39,628
+0.04(+0.42%)
Feb 22, 2023
9.460
9.490
9.400
9.420
44,492
-0.06(-0.63%)
Feb 21, 2023
9.530
9.580
9.470
9.480
33,629
-0.20(-2.07%)
Feb 17, 2023
9.680
0
+0.00(+0.00%)
Feb 16, 2023
9.710
9.760
9.680
9.680
8,226
-0.08(-0.82%)
Feb 15, 2023
9.710
9.760
9.710
9.760
15,373
-0.01(-0.10%)
Feb 14, 2023
9.720
9.790
9.700
9.770
15,249
+0.01(+0.10%)
Feb 13, 2023
9.650
9.770
9.650
9.760
17,857
+0.08(+0.83%)
Feb 10, 2023
9.600
9.680
9.600
9.680
116,859
+0.05(+0.52%)
Feb 09, 2023
9.830
9.830
9.630
9.630
58,743
-0.10(-1.03%)
Feb 08, 2023
9.790
9.790
9.720
9.730
16,604
-0.09(-0.92%)
Feb 07, 2023
9.700
9.820
9.700
9.820
21,700
+0.07(+0.72%)
Feb 06, 2023
9.770
9.770
9.720
9.750
19,851
-0.05(-0.51%)
Feb 03, 2023
9.740
9.850
9.740
9.800
34,993
+0.02(+0.20%)
Feb 02, 2023
9.780
9.800
9.750
9.780
43,823
+0.00(+0.00%)
Feb 01, 2023
9.610
9.780
9.590
9.780
81,348
+0.14(+1.45%)
Jan 31, 2023
9.570
9.640
9.570
9.640
15,228
+0.07(+0.73%)
Jan 30, 2023
9.640
9.660
9.570
9.570
22,109
-0.15(-1.54%)
Jan 27, 2023
9.700
9.770
9.680
9.720
19,075
+0.01(+0.10%)
Jan 26, 2023
9.740
9.740
9.620
9.710
48,746
+0.07(+0.73%)
Jan 25, 2023
9.600
9.660
9.540
9.640
63,621
-0.03(-0.31%)
Jan 24, 2023
9.610
9.680
9.540
9.670
30,492
+0.01(+0.10%)
Jan 23, 2023
9.610
9.700
9.610
9.660
22,212
+0.08(+0.84%)
Jan 20, 2023
9.510
9.580
9.470
9.580
171,411
+0.13(+1.38%)
Jan 19, 2023
9.450
9.500
9.440
9.450
20,233
-0.05(-0.53%)
Jan 18, 2023
9.690
9.690
9.500
9.500
6,552
-0.15(-1.55%)
Jan 17, 2023
9.710
9.710
9.650
9.650
33,118
-0.03(-0.31%)
Jan 16, 2023
9.680
9.730
9.680
9.680
19,882
+0.01(+0.10%)
Jan 13, 2023
9.600
9.670
9.570
9.670
10,618
+0.02(+0.21%)
Jan 12, 2023
9.630
9.680
9.590
9.650
14,889
+0.07(+0.73%)
Jan 11, 2023
9.600
9.600
9.520
9.580
11,561
+0.06(+0.63%)
Jan 10, 2023
9.510
9.520
9.460
9.520
14,533
+0.02(+0.21%)
Jan 09, 2023
9.560
9.590
9.500
9.500
15,026
+0.01(+0.11%)
Jan 06, 2023
9.380
9.500
9.380
9.490
12,809
+0.20(+2.15%)
Jan 05, 2023
9.400
9.400
9.290
9.290
6,702
-0.06(-0.64%)
Jan 04, 2023
9.360
9.420
9.330
9.350
12,934
+0.02(+0.21%)
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
.