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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.91	10.87	10.87	10.91	10.85	15,957
December 03, 2025	10.72	10.89	10.89	10.89	10.72	11,200
December 02, 2025	10.73	10.76	10.76	10.78	10.73	10,100
December 01, 2025	10.75	10.79	10.79	10.79	10.75	900
November 28, 2025	10.79	10.76	10.76	10.8	10.76	4,519
November 27, 2025	10.81	10.9	10.84	10.9	10.79	11,718
November 26, 2025	10.79	10.83	10.77	10.83	10.78	23,826
November 25, 2025	10.61	10.73	10.73	10.74	10.61	36,246
November 24, 2025	10.56	10.64	10.64	10.66	10.56	10,000
November 21, 2025	10.51	10.55	10.55	10.59	10.46	11,347
November 20, 2025	10.7	10.48	10.48	10.72	10.47	10,839
November 19, 2025	10.59	10.55	10.55	10.59	10.51	52,900
November 18, 2025	10.55	10.53	10.53	10.55	10.47	23,386
November 17, 2025	10.58	10.57	10.57	10.67	10.53	29,318
November 14, 2025	10.58	10.65	10.65	10.65	10.58	5,500
November 13, 2025	10.74	10.66	10.66	10.75	10.65	18,420
November 12, 2025	10.76	10.78	10.78	10.79	10.76	21,213
November 11, 2025	10.67	10.75	10.75	10.76	10.67	4,900
November 10, 2025	10.7	10.68	10.68	10.71	10.66	13,300
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

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