Harvest Brand Leaders Plus Income ETF - HBF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.57	10.62	10.62	10.62	10.54	16,100
November 06, 2025	10.65	10.62	10.62	10.65	10.61	15,200
November 05, 2025	10.65	10.71	10.71	10.73	10.65	13,134
November 04, 2025	10.72	10.66	10.66	10.72	10.65	20,200
November 03, 2025	10.76	10.73	10.73	10.76	10.7	5,200
October 31, 2025	10.82	10.81	10.81	10.82	10.73	13,213
October 30, 2025	10.86	10.83	10.76	10.87	10.83	2,512
October 29, 2025	10.92	10.89	10.82	10.92	10.84	10,400
October 28, 2025	10.91	10.88	10.81	10.91	10.87	14,246
October 27, 2025	10.8	10.86	10.79	10.86	10.8	20,333
October 24, 2025	10.77	10.77	10.7	10.8	10.75	19,128
October 23, 2025	10.61	10.67	10.6	10.69	10.61	23,600
October 22, 2025	10.66	10.65	10.58	10.69	10.62	7,000
October 21, 2025	10.68	10.7	10.64	10.73	10.68	23,900
October 20, 2025	10.65	10.72	10.65	10.72	10.65	30,300
October 17, 2025	10.59	10.61	10.61	10.63	10.55	2,000
October 16, 2025	10.71	10.62	10.62	10.73	10.59	16,400
October 15, 2025	10.7	10.66	10.66	10.75	10.64	34,220
October 14, 2025	10.43	10.58	10.58	10.63	10.43	52,600
October 10, 2025	10.57	10.36	10.36	10.59	10.36	21,851
October 09, 2025	10.57	10.57	10.57	10.58	10.54	15,422
October 08, 2025	10.6	10.59	10.59	10.61	10.55	8,700
October 07, 2025	10.54	10.56	10.56	10.56	10.51	25,017
October 06, 2025	10.57	10.57	10.57	10.57	10.54	15,300
October 03, 2025	10.53	10.57	10.57	10.62	10.53	18,700
October 02, 2025	10.53	10.53	10.53	10.53	10.49	11,800
October 01, 2025	10.46	10.52	10.52	10.52	10.46	23,931
September 30, 2025	10.49	10.52	10.52	10.52	10.46	19,109
September 29, 2025	10.52	10.51	10.51	10.53	10.49	14,328
September 26, 2025	10.53	10.56	10.56	10.59	10.53	15,300
September 25, 2025	10.56	10.53	10.53	10.56	10.51	25,200
September 24, 2025	10.62	10.58	10.58	10.62	10.58	11,130
September 23, 2025	10.62	10.62	10.62	10.67	10.58	8,100
September 22, 2025	10.57	10.68	10.68	10.68	10.57	20,019
September 19, 2025	10.59	10.62	10.62	10.62	10.58	12,000
September 18, 2025	10.65	10.57	10.57	10.65	10.57	9,800
September 17, 2025	10.6	10.6	10.6	10.61	10.57	10,300
September 16, 2025	10.57	10.57	10.57	10.59	10.56	7,554
September 15, 2025	10.52	10.57	10.57	10.58	10.52	11,222
September 12, 2025	10.55	10.54	10.54	10.56	10.52	22,710
September 11, 2025	10.55	10.56	10.56	10.6	10.55	17,900
September 10, 2025	10.52	10.55	10.55	10.57	10.52	10,800
September 09, 2025	10.36	10.42	10.42	10.43	10.36	28,925
September 08, 2025	10.36	10.33	10.33	10.36	10.32	12,900
September 05, 2025	10.35	10.31	10.31	10.37	10.27	9,452
September 04, 2025	10.27	10.3	10.3	10.31	10.25	17,046
September 03, 2025	10.19	10.21	10.21	10.22	10.18	3,100
September 02, 2025	10.11	10.18	10.18	10.18	10.11	31,100
August 29, 2025	10.25	10.22	10.22	10.25	10.2	16,290
August 28, 2025	10.26	10.32	10.26	10.32	10.26	10,211
August 27, 2025	10.25	10.28	10.22	10.28	10.25	10,800
August 26, 2025	10.23	10.23	10.17	10.23	10.23	5,647
August 25, 2025	10.27	10.24	10.17	10.27	10.24	4,700
August 22, 2025	10.15	10.25	10.19	10.28	10.15	19,744
August 21, 2025	10.12	10.14	10.14	10.15	10.12	29,400
August 20, 2025	10.23	10.19	10.19	10.23	10.15	28,225
August 19, 2025	10.23	10.18	10.18	10.23	10.17	10,100
August 18, 2025	10.21	10.23	10.23	10.23	10.21	7,621
August 15, 2025	10.23	10.21	10.21	10.25	10.21	31,600
August 14, 2025	10.19	10.2	10.2	10.2	10.17	31,606

Harvest Brand Leaders Plus Income ETF (HBF.TO) TSX