Harvest Brand Leaders Plus Income ETF (HBF.U)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719265200 | 11.04 | 0.06 | 0.55 | 11.07 | 11.07 | 11.04 | 800 |
| 1719006000 | 10.98 | 0.04 | 0.37 | 10.99 | 10.99 | 10.98 | 200 |
| 1718919600 | 10.94 | 0.06 | 0.55 | 10.91 | 10.94 | 10.91 | 200 |
| 1718833200 | 10.88 | 0.01 | 0.09 | 10.87 | 10.88 | 10.87 | 3900 |
| 1718746800 | 10.87 | 0.01 | 0.09 | 10.88 | 10.88 | 10.86 | 10600 |
| 1718660400 | 10.86 | 0.06 | 0.56 | 10.815 | 10.86 | 10.815 | 1300 |
| 1718401200 | 10.8 | -0.02 | -0.18 | 10.8 | 10.8 | 10.8 | 0 |
| 1718314800 | 10.82 | -0.02 | -0.18 | 10.85 | 10.85 | 10.82 | 19900 |
| 1718228400 | 10.84 | -0.02 | -0.18 | 10.84 | 10.84 | 10.84 | 0 |
| 1718142000 | 10.86 | 0.02 | 0.18 | 10.86 | 10.86 | 10.86 | 0 |
| 1718055600 | 10.84 | -0.02 | -0.18 | 10.845 | 10.845 | 10.84 | 700 |
| 1717796400 | 10.86 | -0.03 | -0.28 | 10.86 | 10.86 | 10.86 | 0 |
| 1717710000 | 10.89 | 0.04 | 0.37 | 10.91 | 10.91 | 10.89 | 100 |
| 1717623600 | 10.85 | -0.01 | -0.09 | 10.85 | 10.85 | 10.85 | 100 |
| 1717537200 | 10.86 | 0.05 | 0.46 | 10.86 | 10.86 | 10.86 | 95 |
| 1717450800 | 10.81 | -0.01 | -0.09 | 10.81 | 10.81 | 10.8 | 7200 |
| 1717191600 | 10.82 | 0 | 0.00 | 10.73 | 10.82 | 10.73 | 2385 |
| 1717105200 | 10.82 | 0.01 | 0.09 | 10.8 | 10.82 | 10.8 | 15100 |
| 1717018800 | 10.81 | -0.09 | -0.83 | 10.81 | 10.81 | 10.81 | 0 |
| 1716932400 | 10.9 | -0.1 | -0.91 | 10.97 | 10.97 | 10.9 | 500 |
| 1716846000 | 11 | 0.03 | 0.27 | 11.02 | 11.02 | 11 | 200 |
| 1716586800 | 10.97 | 0.01 | 0.09 | 10.97 | 10.97 | 10.97 | 0 |
| 1716500400 | 10.96 | -0.14 | -1.26 | 10.96 | 10.96 | 10.96 | 0 |
| 1716414000 | 11.1 | -0.01 | -0.09 | 11.1 | 11.1 | 11.1 | 0 |
| 1716327600 | 11.11 | -0.02 | -0.18 | 11.11 | 11.11 | 11.11 | 100 |
| 1715982000 | 11.13 | -0.01 | -0.09 | 11.13 | 11.13 | 11.13 | 0 |
| 1715895600 | 11.14 | 0.04 | 0.36 | 11.14 | 11.14 | 11.14 | 70 |
| 1715809200 | 11.1 | 0.05 | 0.45 | 11.11 | 11.11 | 11.09 | 365 |
| 1715722800 | 11.05 | 0.02 | 0.18 | 11.05 | 11.05 | 11.05 | 0 |
| 1715636400 | 11.03 | 0.03 | 0.27 | 11.03 | 11.03 | 11.02 | 1850 |
| 1715377200 | 11 | 0.04 | 0.36 | 11 | 11 | 11 | 101 |
| 1715290800 | 10.96 | 0.04 | 0.37 | 10.96 | 10.96 | 10.96 | 0 |
| 1715204400 | 10.92 | 0.03 | 0.28 | 10.915 | 10.92 | 10.915 | 100 |
| 1715118000 | 10.89 | 0.07 | 0.65 | 10.89 | 10.89 | 10.89 | 0 |
| 1715031600 | 10.82 | 0.04 | 0.37 | 10.81 | 10.82 | 10.79 | 1300 |
| 1714772400 | 10.78 | 0.08 | 0.75 | 10.78 | 10.78 | 10.78 | 0 |
| 1714686000 | 10.7 | 0.05 | 0.47 | 10.69 | 10.7 | 10.68 | 7600 |
| 1714599600 | 10.65 | -0.02 | -0.19 | 10.73 | 10.73 | 10.65 | 500 |
| 1714513200 | 10.67 | -0.12 | -1.11 | 10.67 | 10.67 | 10.67 | 50 |
| 1714426800 | 10.79 | -0.08 | -0.74 | 10.79 | 10.79 | 10.79 | 100 |
| 1714167600 | 10.87 | 0.08 | 0.74 | 10.87 | 10.87 | 10.87 | 3 |
| 1714081200 | 10.79 | -0.07 | -0.64 | 10.78 | 10.79 | 10.78 | 3400 |
| 1713994800 | 10.86 | 0.07 | 0.65 | 10.86 | 10.86 | 10.82 | 3000 |
| 1713908400 | 10.79 | 0.06 | 0.56 | 10.71 | 10.79 | 10.71 | 1450 |
| 1713822000 | 10.73 | 0.06 | 0.56 | 10.68 | 10.75 | 10.68 | 2509 |
| 1713562800 | 10.67 | 0.01 | 0.09 | 10.67 | 10.67 | 10.67 | 0 |
| 1713476400 | 10.66 | 0.03 | 0.28 | 10.66 | 10.66 | 10.66 | 0 |
| 1713390000 | 10.63 | 0.01 | 0.09 | 10.62 | 10.63 | 10.62 | 100 |
| 1713303600 | 10.62 | 0.01 | 0.09 | 10.62 | 10.62 | 10.62 | 200 |
| 1713217200 | 10.61 | -0.03 | -0.28 | 10.7 | 10.7 | 10.61 | 1545 |
| 1712958000 | 10.64 | -0.14 | -1.30 | 10.67 | 10.67 | 10.63 | 8162 |
| 1712871600 | 10.78 | 0.03 | 0.28 | 10.77 | 10.78 | 10.77 | 1100 |
| 1712785200 | 10.75 | -0.08 | -0.74 | 10.74 | 10.75 | 10.72 | 2800 |
| 1712698800 | 10.83 | 0.04 | 0.37 | 10.83 | 10.83 | 10.83 | 100 |
| 1712612400 | 10.79 | 0.01 | 0.09 | 10.8 | 10.8 | 10.79 | 6300 |
| 1712353200 | 10.78 | 0.05 | 0.47 | 10.76 | 10.78 | 10.74 | 3600 |
| 1712266800 | 10.73 | -0.09 | -0.83 | 10.73 | 10.73 | 10.73 | 0 |
| 1712180400 | 10.82 | -0.02 | -0.18 | 10.82 | 10.82 | 10.82 | 0 |
| 1712094000 | 10.84 | -0.06 | -0.55 | 10.84 | 10.84 | 10.84 | 1 |
| 1712007600 | 10.9 | -0.05 | -0.46 | 10.91 | 10.91 | 10.89 | 350 |
| 1711662000 | 10.95 | 0.05 | 0.46 | 10.95 | 10.95 | 10.95 | 0 |
| 1711575600 | 10.9 | 0.04 | 0.37 | 10.9 | 10.9 | 10.9 | 100 |
| 1711489200 | 10.86 | -0.04 | -0.37 | 10.88 | 10.88 | 10.86 | 1700 |
| 1711402800 | 10.9 | -0.05 | -0.46 | 10.9 | 10.9 | 10.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
