Harvest Brand Leaders Plus Income ETF (HBF)
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 |
|---|---|---|---|---|---|---|---|
| 1718919600 | 9.68 | 0.06 | 0.62 | 9.65 | 9.68 | 9.63 | 47126 |
| 1718833200 | 9.6199999 | 0.02 | 0.21 | 9.6 | 9.63 | 9.6 | 6351 |
| 1718746800 | 9.6 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6 | 21986 |
| 1718660400 | 9.6 | 0.04 | 0.42 | 9.56 | 9.6199999 | 9.5399999 | 18237 |
| 1718401200 | 9.56 | -0.02 | -0.21 | 9.5399999 | 9.56 | 9.5 | 8152 |
| 1718314800 | 9.58 | 0.01 | 0.10 | 9.6 | 9.6 | 9.53 | 23223 |
| 1718228400 | 9.57 | -0.04 | -0.42 | 9.66 | 9.66 | 9.57 | 11094 |
| 1718142000 | 9.61 | 0.02 | 0.21 | 9.55 | 9.61 | 9.5399999 | 22791 |
| 1718055600 | 9.59 | -0.02 | -0.21 | 9.61 | 9.61 | 9.56 | 11780 |
| 1717796400 | 9.61 | -0.03 | -0.31 | 9.66 | 9.68 | 9.61 | 12764 |
| 1717710000 | 9.64 | 0.02 | 0.21 | 9.64 | 9.65 | 9.6 | 17600 |
| 1717623600 | 9.6199999 | 0.01 | 0.10 | 9.6199999 | 9.6199999 | 9.58 | 24068 |
| 1717537200 | 9.61 | 0.04 | 0.42 | 9.59 | 9.6199999 | 9.56 | 30179 |
| 1717450800 | 9.57 | -0.02 | -0.21 | 9.58 | 9.6 | 9.52 | 18958 |
| 1717191600 | 9.59 | 0.01 | 0.10 | 9.51 | 9.59 | 9.51 | 1761 |
| 1717105200 | 9.58 | 0.01 | 0.10 | 9.58 | 9.58 | 9.56 | 6290 |
| 1717018800 | 9.57 | -0.09 | -0.93 | 9.6 | 9.6 | 9.57 | 17664 |
| 1716932400 | 9.66 | -0.07 | -0.72 | 9.72 | 9.72 | 9.65 | 20615 |
| 1716846000 | 9.73 | 0.01 | 0.10 | 9.75 | 9.75 | 9.71 | 11584 |
| 1716586800 | 9.72 | 0.01 | 0.10 | 9.75 | 9.75 | 9.71 | 45981 |
| 1716500400 | 9.71 | -0.12 | -1.22 | 9.8699999 | 9.8699999 | 9.7 | 12830 |
| 1716414000 | 9.83 | 0 | 0.00 | 9.8 | 9.85 | 9.8 | 7016 |
| 1716327600 | 9.83 | -0.03 | -0.30 | 9.84 | 9.84 | 9.82 | 4119 |
| 1715982000 | 9.86 | 0 | 0.00 | 9.83 | 9.86 | 9.83 | 7840 |
| 1715895600 | 9.86 | 0.03 | 0.31 | 9.83 | 9.8699999 | 9.83 | 21352 |
| 1715809200 | 9.83 | 0.05 | 0.51 | 9.8 | 9.83 | 9.8 | 16965 |
| 1715722800 | 9.78 | 0.01 | 0.10 | 9.795 | 9.795 | 9.75 | 19600 |
| 1715636400 | 9.77 | 0.03 | 0.31 | 9.74 | 9.78 | 9.74 | 24143 |
| 1715377200 | 9.74 | 0.05 | 0.52 | 9.71 | 9.74 | 9.71 | 15500 |
| 1715290800 | 9.69 | 0.03 | 0.31 | 9.68 | 9.69 | 9.67 | 8875 |
| 1715204400 | 9.66 | 0.01 | 0.10 | 9.59 | 9.66 | 9.59 | 26402 |
| 1715118000 | 9.65 | 0.07 | 0.73 | 9.6 | 9.66 | 9.6 | 19385 |
| 1715031600 | 9.58 | 0.03 | 0.31 | 9.57 | 9.58 | 9.56 | 17500 |
| 1714772400 | 9.55 | 0.06 | 0.63 | 9.55 | 9.55 | 9.51 | 20788 |
| 1714686000 | 9.49 | 0.06 | 0.64 | 9.47 | 9.5 | 9.46 | 15665 |
| 1714599600 | 9.43 | -0.02 | -0.21 | 9.43 | 9.51 | 9.43 | 15662 |
| 1714513200 | 9.45 | -0.1 | -1.05 | 9.5 | 9.52 | 9.45 | 17819 |
| 1714426800 | 9.55 | -0.02 | -0.21 | 9.58 | 9.59 | 9.55 | 3726 |
| 1714167600 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 0 |
| 1714081200 | 9.57 | -0.06 | -0.62 | 9.5 | 9.58 | 9.5 | 12629 |
| 1713994800 | 9.63 | 0.06 | 0.63 | 9.6199999 | 9.64 | 9.61 | 4290 |
| 1713908400 | 9.57 | 0.06 | 0.63 | 9.5 | 9.59 | 9.5 | 12260 |
| 1713822000 | 9.51 | 0.05 | 0.53 | 9.47 | 9.56 | 9.47 | 21164 |
| 1713562800 | 9.46 | 0.01 | 0.11 | 9.42 | 9.47 | 9.42 | 53526 |
| 1713476400 | 9.45 | 0.02 | 0.21 | 9.42 | 9.47 | 9.42 | 13463 |
| 1713390000 | 9.43 | 0.04 | 0.43 | 9.45 | 9.46 | 9.4 | 18728 |
| 1713303600 | 9.39 | -0.01 | -0.11 | 9.41 | 9.42 | 9.39 | 28577 |
| 1713217200 | 9.4 | -0.04 | -0.42 | 9.53 | 9.53 | 9.4 | 9414 |
| 1712958000 | 9.44 | -0.12 | -1.26 | 9.46 | 9.49 | 9.42 | 21590 |
| 1712871600 | 9.56 | 0.03 | 0.31 | 9.61 | 9.61 | 9.5 | 8620 |
| 1712785200 | 9.53 | -0.08 | -0.83 | 9.59 | 9.59 | 9.5 | 7611 |
| 1712698800 | 9.61 | 0.05 | 0.52 | 9.58 | 9.61 | 9.55 | 4522 |
| 1712612400 | 9.56 | -0.01 | -0.10 | 9.56 | 9.58 | 9.56 | 13328 |
| 1712353200 | 9.57 | 0.05 | 0.53 | 9.5399999 | 9.59 | 9.53 | 4473 |
| 1712266800 | 9.52 | -0.08 | -0.83 | 9.66 | 9.66 | 9.52 | 10531 |
| 1712180400 | 9.6 | -0.02 | -0.21 | 9.61 | 9.61 | 9.58 | 12842 |
| 1712094000 | 9.6199999 | -0.05 | -0.52 | 9.61 | 9.6199999 | 9.59 | 8884 |
| 1712007600 | 9.67 | -0.04 | -0.41 | 9.7 | 9.7 | 9.65 | 6242 |
| 1711662000 | 9.71 | 0.03 | 0.31 | 9.68 | 9.71 | 9.68 | 6160 |
| 1711575600 | 9.68 | 0.04 | 0.41 | 9.6 | 9.68 | 9.6 | 20331 |
| 1711489200 | 9.64 | -0.04 | -0.41 | 9.68 | 9.68 | 9.64 | 9686 |
| 1711402800 | 9.68 | -0.05 | -0.51 | 9.71 | 9.71 | 9.67 | 16025 |
| 1711143600 | 9.73 | -0.07 | -0.71 | 9.81 | 9.81 | 9.73 | 1834 |
| 1711057200 | 9.8 | 0.01 | 0.10 | 9.8 | 9.82 | 9.7899999 | 16966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
