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 (%)
Mar 29, 2019
9.140
9.150
9.120
9.150
19,665
+0.05(+0.55%)
Mar 28, 2019
9.100
9.110
9.040
9.100
17,083
+0.01(+0.11%)
Mar 27, 2019
9.130
9.130
9.050
9.090
9,197
-0.02(-0.22%)
Mar 26, 2019
9.070
9.130
9.070
9.110
19,319
+0.07(+0.77%)
Mar 25, 2019
9.000
9.070
9.000
9.040
29,159
-0.03(-0.33%)
Mar 22, 2019
9.150
9.160
9.060
9.070
28,694
-0.17(-1.84%)
Mar 21, 2019
9.170
9.250
9.170
9.240
11,256
+0.07(+0.76%)
Mar 20, 2019
9.160
9.200
9.130
9.170
74,452
+0.00(+0.00%)
Mar 19, 2019
9.220
9.250
9.170
9.170
40,589
-0.04(-0.43%)
Mar 18, 2019
9.200
9.220
9.180
9.210
19,179
+0.04(+0.44%)
Mar 15, 2019
9.180
9.200
9.160
9.170
22,632
+0.03(+0.33%)
Mar 14, 2019
9.130
9.140
9.120
9.140
4,429
+0.01(+0.11%)
Mar 13, 2019
9.100
9.160
9.100
9.130
28,300
+0.06(+0.66%)
Mar 12, 2019
9.070
9.090
9.050
9.070
13,209
+0.02(+0.22%)
Mar 11, 2019
8.970
9.070
8.970
9.050
29,666
+0.13(+1.46%)
Mar 08, 2019
8.900
8.930
8.870
8.920
58,759
-0.03(-0.34%)
Mar 07, 2019
8.970
9.000
8.920
8.950
58,835
-0.07(-0.78%)
Mar 06, 2019
9.060
9.060
9.000
9.020
16,344
-0.03(-0.33%)
Mar 05, 2019
9.000
9.050
9.000
9.050
38,237
+0.02(+0.22%)
Mar 04, 2019
9.120
9.120
8.970
9.030
42,687
-0.04(-0.44%)
Mar 01, 2019
9.080
9.080
9.030
9.070
31,260
+0.06(+0.67%)
Feb 28, 2019
9.010
9.030
8.990
9.010
28,734
+0.00(+0.00%)
Feb 27, 2019
9.010
9.020
8.950
9.010
22,906
-0.07(-0.77%)
Feb 26, 2019
9.010
9.090
9.010
9.080
54,883
+0.01(+0.11%)
Feb 25, 2019
9.050
9.110
9.050
9.070
43,796
+0.02(+0.22%)
Feb 22, 2019
9.030
9.050
9.030
9.050
31,020
+0.06(+0.67%)
Feb 21, 2019
8.970
9.010
8.970
8.990
15,502
-0.02(-0.22%)
Feb 20, 2019
9.020
9.020
8.990
9.010
29,209
+0.01(+0.11%)
Feb 19, 2019
8.990
9.010
8.960
9.000
17,477
+0.02(+0.22%)
Feb 15, 2019
8.980
8.980
8.980
0
+0.10(+1.13%)
Feb 14, 2019
8.840
8.910
8.840
8.880
19,502
+0.00(+0.00%)
Feb 13, 2019
8.900
8.910
8.860
8.880
29,992
+0.02(+0.23%)
Feb 12, 2019
8.790
8.870
8.790
8.860
27,053
+0.09(+1.03%)
Feb 11, 2019
8.780
8.810
8.750
8.770
22,118
+0.00(+0.00%)
Feb 08, 2019
8.740
8.770
8.710
8.770
33,566
+0.01(+0.11%)
Feb 07, 2019
8.810
8.810
8.720
8.760
17,930
-0.10(-1.13%)
Feb 06, 2019
8.870
8.880
8.830
8.860
20,300
+0.00(+0.00%)
Feb 05, 2019
8.850
8.870
8.830
8.860
31,075
+0.04(+0.45%)
Feb 04, 2019
8.800
8.830
8.770
8.820
19,404
+0.06(+0.68%)
Feb 01, 2019
8.780
8.800
8.750
8.760
36,625
+0.00(+0.00%)
Jan 31, 2019
8.690
8.760
8.690
8.760
181,440
+0.08(+0.92%)
Jan 30, 2019
8.620
8.720
8.620
8.680
18,491
+0.05(+0.58%)
Jan 29, 2019
8.640
8.650
8.600
8.630
14,800
+0.01(+0.12%)
Jan 28, 2019
8.650
8.650
8.590
8.620
26,147
-0.12(-1.37%)
Jan 25, 2019
8.720
8.770
8.700
8.740
34,054
+0.08(+0.92%)
Jan 24, 2019
8.670
8.700
8.640
8.660
18,008
-0.01(-0.12%)
Jan 23, 2019
8.720
8.720
8.630
8.670
9,971
+0.01(+0.12%)
Jan 22, 2019
8.710
8.730
8.640
8.660
20,496
-0.14(-1.59%)
Jan 21, 2019
8.800
8.820
8.750
8.800
23,295
+0.02(+0.23%)
Jan 18, 2019
8.820
8.820
8.740
8.780
58,597
+0.09(+1.04%)
Jan 17, 2019
8.660
8.750
8.630
8.690
44,069
+0.02(+0.23%)
Jan 16, 2019
8.680
8.700
8.660
8.670
19,335
+0.00(+0.00%)
Jan 15, 2019
8.630
8.670
8.620
8.670
28,181
+0.07(+0.81%)
Jan 14, 2019
8.570
8.610
8.540
8.600
22,700
-0.01(-0.12%)
Jan 11, 2019
8.580
8.610
8.570
8.610
20,480
+0.00(+0.00%)
Jan 10, 2019
8.550
8.620
8.520
8.610
14,580
+0.03(+0.35%)
Jan 09, 2019
8.640
8.640
8.570
8.580
53,951
+0.01(+0.12%)
Jan 08, 2019
8.630
8.630
8.520
8.570
18,535
+0.05(+0.59%)
Jan 07, 2019
8.520
8.540
8.470
8.520
13,966
+0.05(+0.59%)
Jan 04, 2019
8.380
8.500
8.330
8.470
19,350
+0.26(+3.17%)
Jan 03, 2019
8.330
8.330
8.210
8.210
11,916
-0.16(-1.91%)
Jan 02, 2019
8.240
8.430
8.240
8.370
36,013
-0.02(-0.24%)
Dec 31, 2018
8.390
8.390
8.390
0
+0.05(+0.60%)
Dec 28, 2018
8.370
8.450
8.320
8.340
37,920
-0.02(-0.24%)
Dec 27, 2018
8.190
8.370
8.140
8.360
58,170
+0.41(+5.16%)
Dec 24, 2018
7.950
7.950
7.950
0
-0.24(-2.93%)
Dec 21, 2018
8.380
8.420
8.190
8.190
37,535
-0.13(-1.56%)
Dec 20, 2018
8.370
8.400
8.220
8.320
53,034
-0.09(-1.07%)
Dec 19, 2018
8.500
8.670
8.360
8.410
88,981
-0.09(-1.06%)
Dec 18, 2018
8.540
8.600
8.490
8.500
15,529
+0.01(+0.12%)
Dec 17, 2018
8.680
8.680
8.460
8.490
43,122
-0.20(-2.30%)
Dec 14, 2018
8.800
8.800
8.660
8.690
20,531
-0.15(-1.70%)
Dec 13, 2018
8.880
8.890
8.840
8.840
21,239
-0.02(-0.23%)
Dec 12, 2018
8.880
8.910
8.860
8.860
14,805
+0.06(+0.68%)
Dec 11, 2018
8.890
8.900
8.770
8.800
36,885
+0.01(+0.11%)
Dec 10, 2018
8.720
8.800
8.600
8.790
41,396
+0.02(+0.23%)
Dec 07, 2018
9.000
9.000
8.770
8.770
10,283
-0.14(-1.57%)
Dec 06, 2018
8.760
8.910
8.760
8.910
31,102
-0.12(-1.33%)
Dec 05, 2018
8.970
9.030
8.930
9.030
24,415
+0.03(+0.33%)
Dec 04, 2018
9.190
9.190
9.000
9.000
12,490
-0.25(-2.70%)
Dec 03, 2018
9.330
9.330
9.210
9.250
22,678
+0.09(+0.98%)
Nov 30, 2018
9.110
9.160
9.080
9.160
9,294
+0.04(+0.44%)
Nov 29, 2018
9.110
9.130
9.070
9.120
17,300
-0.05(-0.55%)
Nov 28, 2018
9.000
9.180
9.000
9.170
29,724
+0.23(+2.57%)
Nov 27, 2018
8.940
8.950
8.890
8.940
15,387
-0.01(-0.11%)
Nov 26, 2018
8.910
8.950
8.900
8.950
14,232
+0.13(+1.47%)
Nov 23, 2018
8.830
8.900
8.750
8.820
7,122
+0.06(+0.68%)
Nov 22, 2018
8.900
8.910
8.620
8.760
99,075
-0.12(-1.35%)
Nov 21, 2018
8.870
8.930
8.870
8.880
39,404
+0.04(+0.45%)
Nov 20, 2018
8.870
8.910
8.820
8.840
36,812
-0.16(-1.78%)
Nov 19, 2018
9.120
9.120
8.980
9.000
26,150
-0.13(-1.42%)
Nov 16, 2018
9.010
9.160
9.010
9.130
30,866
+0.04(+0.44%)
Nov 15, 2018
8.980
9.090
8.980
9.090
14,001
+0.09(+1.00%)
Nov 14, 2018
9.100
9.100
8.940
9.000
15,045
-0.05(-0.55%)
Nov 13, 2018
9.060
9.100
9.030
9.050
16,982
+0.00(+0.00%)
Nov 12, 2018
9.200
9.200
9.050
9.050
7,609
-0.16(-1.74%)
Nov 09, 2018
9.230
9.230
9.170
9.210
35,104
-0.05(-0.54%)
Nov 08, 2018
9.250
9.290
9.250
9.260
49,802
-0.02(-0.22%)
Nov 07, 2018
9.220
9.280
9.180
9.280
11,493
+0.19(+2.09%)
Nov 06, 2018
9.060
9.100
9.060
9.090
6,811
+0.03(+0.33%)
Nov 05, 2018
9.010
9.070
9.010
9.060
8,178
+0.09(+1.00%)
Nov 02, 2018
9.090
9.090
8.960
8.970
10,150
-0.10(-1.10%)
Nov 01, 2018
9.040
9.070
9.000
9.070
20,761
+0.05(+0.55%)
Oct 31, 2018
9.010
9.080
9.010
9.020
21,995
+0.11(+1.23%)
Oct 30, 2018
8.810
8.910
8.770
8.910
44,966
+0.16(+1.83%)
Oct 29, 2018
8.930
9.000
8.750
8.750
34,311
-0.11(-1.24%)
Oct 26, 2018
8.880
8.940
8.750
8.860
31,800
-0.11(-1.23%)
Oct 25, 2018
8.870
9.010
8.850
8.970
21,156
+0.17(+1.93%)
Oct 24, 2018
9.060
9.060
8.800
8.800
24,713
-0.26(-2.87%)
Oct 23, 2018
9.000
9.070
8.900
9.060
25,816
-0.09(-0.98%)
Oct 22, 2018
9.150
9.180
9.110
9.150
10,673
-0.01(-0.11%)
Oct 19, 2018
9.180
9.210
9.140
9.160
8,633
+0.05(+0.55%)
Oct 18, 2018
9.230
9.230
9.100
9.110
20,845
-0.14(-1.51%)
Oct 17, 2018
9.250
9.260
9.180
9.250
13,259
+0.00(+0.00%)
Oct 16, 2018
9.150
9.260
9.130
9.250
63,094
+0.18(+1.98%)
Oct 15, 2018
9.090
9.130
9.070
9.070
21,814
-0.06(-0.66%)
Oct 12, 2018
9.150
9.150
8.980
9.130
51,327
+0.16(+1.78%)
Oct 11, 2018
9.140
9.150
8.950
8.970
36,183
-0.17(-1.86%)
Oct 10, 2018
9.380
9.380
9.140
9.140
52,567
-0.30(-3.18%)
Oct 09, 2018
9.390
9.450
9.390
9.440
16,616
-0.01(-0.11%)
Oct 05, 2018
9.450
9.450
9.450
0
-0.02(-0.21%)
Oct 04, 2018
9.590
9.590
9.440
9.470
19,030
-0.08(-0.84%)
Oct 03, 2018
9.540
9.600
9.540
9.550
29,960
+0.02(+0.21%)
Oct 02, 2018
9.500
9.560
9.500
9.530
24,135
+0.01(+0.11%)
Oct 01, 2018
9.580
9.580
9.520
9.520
34,475
+0.01(+0.11%)
Sep 28, 2018
9.490
9.530
9.470
9.510
52,420
+0.01(+0.11%)
Sep 27, 2018
9.530
9.560
9.500
9.500
22,620
-0.04(-0.42%)
Sep 26, 2018
9.570
9.620
9.530
9.540
21,819
-0.03(-0.31%)
Sep 25, 2018
9.640
9.640
9.570
9.570
32,104
-0.03(-0.31%)
Sep 24, 2018
9.610
9.610
9.560
9.600
33,441
-0.01(-0.10%)
Sep 21, 2018
9.650
9.650
9.610
9.610
30,629
-0.03(-0.31%)
Sep 20, 2018
9.600
9.640
9.580
9.640
30,250
+0.12(+1.26%)
Sep 19, 2018
9.540
9.540
9.510
9.520
15,410
+0.00(+0.00%)
Sep 18, 2018
9.510
9.530
9.480
9.520
22,023
+0.07(+0.74%)
Sep 17, 2018
9.510
9.510
9.450
9.450
18,693
-0.02(-0.21%)
Sep 14, 2018
9.490
9.500
9.470
9.470
8,306
-0.03(-0.32%)
Sep 13, 2018
9.520
9.520
9.470
9.500
25,050
+0.03(+0.32%)
Sep 12, 2018
9.500
9.500
9.440
9.470
23,699
+0.01(+0.11%)
Sep 11, 2018
9.460
9.480
9.450
9.460
7,751
+0.00(+0.00%)
Sep 10, 2018
9.440
9.460
9.440
9.460
10,672
+0.05(+0.53%)
Sep 07, 2018
9.430
9.440
9.410
9.410
32,729
-0.02(-0.21%)
Sep 06, 2018
9.440
9.440
9.390
9.430
13,729
-0.02(-0.21%)
Sep 05, 2018
9.410
9.480
9.410
9.450
38,901
+0.01(+0.11%)
Sep 04, 2018
9.470
9.470
9.440
9.440
6,783
-0.04(-0.42%)
Aug 31, 2018
9.480
9.480
9.480
0
+0.00(+0.00%)
Aug 30, 2018
9.530
9.530
9.480
9.480
18,300
-0.13(-1.35%)
Aug 29, 2018
9.540
9.610
9.540
9.610
26,795
+0.08(+0.84%)
Aug 28, 2018
9.570
9.570
9.530
9.530
55,020
+0.00(+0.00%)
Aug 27, 2018
9.530
9.550
9.510
9.530
55,400
+0.07(+0.74%)
Aug 24, 2018
9.440
9.490
9.440
9.460
15,002
+0.02(+0.21%)
Aug 23, 2018
9.450
9.450
9.410
9.440
11,565
-0.01(-0.11%)
Aug 22, 2018
9.450
9.460
9.420
9.450
13,143
-0.01(-0.11%)
Aug 21, 2018
9.500
9.500
9.450
9.460
8,443
+0.02(+0.21%)
Aug 20, 2018
9.420
9.460
9.420
9.440
20,483
+0.01(+0.11%)
Aug 17, 2018
9.340
9.440
9.340
9.430
16,418
+0.04(+0.43%)
Aug 16, 2018
9.370
9.420
9.370
9.390
33,816
+0.09(+0.97%)
Aug 15, 2018
9.330
9.330
9.250
9.300
21,442
-0.05(-0.53%)
Aug 14, 2018
9.360
9.360
9.310
9.350
11,936
+0.04(+0.43%)
Aug 13, 2018
9.390
9.390
9.290
9.310
24,489
-0.05(-0.53%)
Aug 10, 2018
9.360
9.370
9.320
9.360
15,450
-0.07(-0.74%)
Aug 09, 2018
9.430
9.450
9.420
9.430
18,025
-0.01(-0.11%)
Aug 08, 2018
9.460
9.460
9.410
9.440
11,921
+0.00(+0.00%)
Aug 07, 2018
9.440
9.450
9.420
9.440
18,839
+0.07(+0.75%)
Aug 03, 2018
9.370
9.370
9.370
0
+0.01(+0.11%)
Aug 02, 2018
9.300
9.360
9.260
9.360
18,569
+0.05(+0.54%)
Aug 01, 2018
9.330
9.330
9.280
9.310
12,100
+0.01(+0.11%)
Jul 31, 2018
9.330
9.330
9.290
9.300
13,425
+0.03(+0.32%)
Jul 30, 2018
9.340
9.340
9.250
9.270
15,785
-0.09(-0.96%)
Jul 27, 2018
9.470
9.470
9.350
9.360
23,000
-0.08(-0.85%)
Jul 26, 2018
9.440
9.450
9.420
9.440
15,200
+0.04(+0.43%)
Jul 25, 2018
9.360
9.400
9.310
9.400
15,650
+0.07(+0.75%)
Jul 24, 2018
9.330
9.350
9.320
9.330
16,651
+0.03(+0.32%)
Jul 23, 2018
9.290
9.300
9.240
9.300
17,300
+0.02(+0.22%)
Jul 20, 2018
9.250
9.290
9.250
9.280
6,030
+0.01(+0.11%)
Jul 19, 2018
9.260
9.290
9.240
9.270
15,151
+0.02(+0.22%)
Jul 18, 2018
9.270
9.280
9.250
9.250
36,726
+0.00(+0.00%)
Jul 17, 2018
9.210
9.250
9.210
9.250
17,417
+0.04(+0.43%)
Jul 16, 2018
9.170
9.220
9.170
9.210
21,995
+0.01(+0.11%)
Jul 13, 2018
9.200
9.220
9.180
9.200
13,843
+0.00(+0.00%)
Jul 12, 2018
9.210
9.210
9.190
9.200
30,800
+0.05(+0.55%)
Jul 11, 2018
9.170
9.170
9.130
9.150
9,120
-0.04(-0.44%)
Jul 10, 2018
9.190
9.210
9.190
9.190
6,341
+0.03(+0.33%)
Jul 09, 2018
9.120
9.160
9.120
9.160
17,605
+0.08(+0.88%)
Jul 06, 2018
9.000
9.090
9.000
9.080
7,610
+0.05(+0.55%)
Jul 05, 2018
9.050
9.050
8.970
9.030
15,963
+0.07(+0.78%)
Jul 04, 2018
8.990
8.990
8.950
8.960
7,940
-0.03(-0.33%)
Jul 03, 2018
9.010
9.040
8.950
8.990
24,581
-0.04(-0.44%)
Jun 29, 2018
9.030
9.030
9.030
0
+0.05(+0.56%)
Jun 28, 2018
8.950
8.980
8.920
8.980
24,802
+0.00(+0.00%)
Jun 27, 2018
9.090
9.110
8.980
8.980
41,988
-0.07(-0.77%)
Jun 26, 2018
9.030
9.060
9.020
9.050
13,364
+0.03(+0.33%)
Jun 25, 2018
9.140
9.140
8.960
9.020
43,677
-0.15(-1.64%)
Jun 22, 2018
9.190
9.200
9.170
9.170
17,232
+0.03(+0.33%)
Jun 21, 2018
9.230
9.230
9.130
9.140
31,784
-0.07(-0.76%)
Jun 20, 2018
9.200
9.220
9.200
9.210
18,522
+0.01(+0.11%)
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
.