Blockchain Technologies ETF - HBLK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.02	24.93	24.93	25.02	24.34	8,800
September 25, 2025	25.22	25.24	25.24	25.85	25.04	2,500
September 24, 2025	25.88	26.28	26.28	26.74	25.88	6,000
September 23, 2025	26.09	25.48	25.48	26.34	25.29	5,402
September 22, 2025	25.08	25.73	25.73	25.81	25.05	3,422
September 19, 2025	25.49	25.24	25.24	25.49	25.12	2,500
September 18, 2025	25.08	25.25	25.25	25.5	25.07	10,044
September 17, 2025	23.9	24.7	24.7	24.7	23.9	2,215
September 16, 2025	23.5	24.18	24.18	24.18	23.39	4,200
September 15, 2025	23.4	23.55	23.55	23.55	23.4	2,537
September 12, 2025	23.11	23.29	23.29	23.3	23.1	1,358
September 11, 2025	22.83	23.1	23.1	23.12	22.83	3,200
September 10, 2025	22.62	23.08	23.08	23.15	22.62	3,400
September 09, 2025	21.5	22.2	22.2	22.2	21.5	5,400
September 08, 2025	20.85	21.04	21.04	21.04	20.85	1,014
September 05, 2025	20.5	20.6	20.6	20.6	20.5	1,018
September 04, 2025	20.77	20.52	20.52	20.77	20.52	1,102
September 03, 2025	21.5	21.5	21.5	21.5	21.5	400
September 02, 2025	20.85	21.04	21.04	21.04	20.6	3,012
August 29, 2025	21.3	21.19	21.19	21.3	21	849
August 28, 2025	21.3	21.4	21.4	21.4	21.3	1,208
August 27, 2025	21.14	21.17	21.17	21.17	21.04	1,800
August 26, 2025	21.04	21.04	21.04	21.04	21.04	1,127
August 25, 2025	20.62	20.93	20.93	21	20.62	1,211
August 22, 2025	20.09	21.01	21.01	21.25	20.09	2,007
August 21, 2025	20.06	20.06	20.06	20.06	20.06	103
August 20, 2025	20.29	20.1	20.1	20.29	19.5	7,524
August 19, 2025	21.03	20.2	20.2	21.03	20.2	2,200
August 18, 2025	20.81	21.02	21.02	21.02	20.81	600
August 15, 2025	20.52	20.52	20.52	20.52	20.52	1,032
August 14, 2025	20.03	20.46	20.46	20.46	19.92	2,900
August 13, 2025	20.07	20	20	20.29	19.94	8,113
August 12, 2025	19.92	20.05	20.05	20.05	19.92	2,331
August 11, 2025	20.33	19.84	19.84	20.33	19.84	1,415
August 08, 2025	19.5	19.78	19.78	19.78	19.5	1,500
August 07, 2025	20.13	19.87	19.87	20.13	19.79	900
August 06, 2025	19.33	19.56	19.56	19.56	19.33	300
August 05, 2025	19.64	19.51	19.51	19.65	19.32	19,000
August 01, 2025	19.54	19.1	19.1	19.55	18.8	4,200
July 31, 2025	20.9	20.52	20.52	21	20.52	709
July 30, 2025	20.63	20.48	20.48	20.89	20.39	4,300
July 29, 2025	21	20.57	20.57	21	20.55	3,200
July 28, 2025	21.25	21.03	21.03	21.25	21	700
July 25, 2025	21	21.15	21.15	21.15	20.93	983
July 24, 2025	21.5	21.26	21.26	21.5	21.26	400
July 23, 2025	21.29	21.31	21.31	21.5	21.02	2,900
July 22, 2025	21.54	21.54	21.54	21.56	21	5,838
July 21, 2025	22.16	21.5	21.5	22.66	21.5	2,526
July 18, 2025	21.75	21.34	21.34	22.15	21.34	2,224
July 17, 2025	21.01	21.63	21.63	21.65	20.93	2,108
July 16, 2025	20.51	21.08	21.08	21.08	20.51	2,310
July 15, 2025	20.38	20.28	20.28	20.38	20.28	1,346
July 14, 2025	20.5	20.82	20.82	21.14	20.5	2,043
July 11, 2025	20.63	20.16	20.16	20.67	20.16	1,000
July 10, 2025	20	20.5	20.5	20.61	20	2,443
July 09, 2025	19.84	20.01	20.01	20.01	19.84	1,605
July 08, 2025	20.08	19.8	19.8	20.2	19.79	1,912
July 07, 2025	19.86	19.7	19.7	19.86	19.65	2,500
July 04, 2025	20.29	20.26	20.27	20.29	20.26	2,725
July 03, 2025	20.55	20.59	20.59	20.59	20.28	2,900

Blockchain Technologies ETF (HBLK.TO) TSX