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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	10.18	10.16	10.16	10.21	10.16	28,800
August 12, 2025	10.06	10.15	10.15	10.16	10.06	35,241
August 11, 2025	10.05	10.07	10.07	10.1	10.05	15,200
August 08, 2025	10.09	10.08	10.08	10.09	10.07	7,435
August 07, 2025	10.09	10	10	10.09	9.97	22,644
August 06, 2025	10.01	10.04	10.04	10.05	9.97	11,400
August 05, 2025	9.95	9.96	9.96	10	9.92	20,500
August 01, 2025	9.95	9.87	9.87	9.95	9.84	24,606
July 31, 2025	10.2	10.08	10.08	10.2	10.08	21,918
July 30, 2025	10.18	10.16	10.09	10.23	10.15	8,225
July 29, 2025	10.21	10.19	10.12	10.23	10.18	12,000
July 28, 2025	10.21	10.19	10.12	10.21	10.17	7,326
July 25, 2025	10.21	10.23	10.16	10.23	10.19	22,600
July 24, 2025	10.2	10.19	10.19	10.22	10.19	30,132
July 23, 2025	10.16	10.18	10.18	10.18	10.14	12,940
July 22, 2025	10.07	10.11	10.11	10.11	10.07	29,700
July 21, 2025	10.05	10.08	10.08	10.13	10.05	21,706
July 18, 2025	10.07	10.06	10.06	10.08	10.05	5,400
July 17, 2025	9.99	10.1	10.1	10.1	9.99	8,700
July 16, 2025	9.97	9.99	9.99	9.99	9.9	12,703
July 15, 2025	10.01	9.95	9.95	10.01	9.93	14,900
July 14, 2025	9.93	9.99	9.99	10	9.93	23,342
July 11, 2025	10.01	9.99	9.99	10.01	9.98	17,400
July 10, 2025	10.08	10.05	10.05	10.08	10.02	17,438
July 09, 2025	10.08	10.03	10.03	10.08	10.01	9,741
July 08, 2025	10.07	10.04	10.04	10.07	10.02	3,600
July 07, 2025	10.14	10.03	10.03	10.14	10.02	16,842
July 04, 2025	10.12	10.06	10.06	10.12	10.05	15,500
July 03, 2025	10.1	10.07	10.07	10.13	10.07	11,800

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