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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.85	10.82	10.82	10.9	10.81	14,001
January 12, 2026	10.82	10.89	10.89	10.89	10.81	15,934
January 09, 2026	10.84	10.87	10.87	10.87	10.83	4,332
January 08, 2026	10.78	10.79	10.79	10.79	10.77	20,800
January 07, 2026	10.78	10.74	10.74	10.8	10.74	23,133
January 06, 2026	10.81	10.83	10.83	10.85	10.81	14,347
January 05, 2026	10.81	10.77	10.77	10.81	10.76	13,324
January 02, 2026	10.81	10.73	10.73	10.81	10.69	31,300
December 31, 2025	10.73	10.73	10.73	10.76	10.73	5,747
December 30, 2025	10.79	10.84	10.77	10.88	10.79	10,329
December 29, 2025	10.83	10.84	10.77	10.84	10.81	6,300
December 23, 2025	10.81	10.82	10.82	10.83	10.81	6,600
December 22, 2025	10.77	10.8	10.8	10.81	10.77	14,893
December 19, 2025	10.72	10.76	10.76	10.78	10.72	22,600
December 18, 2025	10.7	10.7	10.7	10.72	10.66	7,500
December 17, 2025	10.76	10.67	10.67	10.76	10.67	7,400
December 16, 2025	10.82	10.77	10.77	10.82	10.73	4,300
December 15, 2025	10.86	10.81	10.81	10.86	10.78	8,900
December 12, 2025	10.95	10.85	10.85	10.95	10.82	5,356
December 11, 2025	10.91	10.92	10.92	10.95	10.84	10,526
December 10, 2025	10.88	10.93	10.93	10.93	10.86	11,900
December 09, 2025	10.9	10.86	10.86	10.9	10.86	8,828
December 08, 2025	10.95	10.85	10.85	10.95	10.84	8,900
December 05, 2025	10.87	10.89	10.89	10.94	10.87	13,103
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

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