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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.24	27.61	27.61	27.61	26.45	7,028
November 06, 2025	29.62	28.38	28.38	29.62	28.27	4,410
November 05, 2025	29.55	30.08	30.08	30.27	29.55	2,333
November 04, 2025	30.2	29.3	29.3	30.5	29.3	2,200
November 03, 2025	29.72	30.68	30.68	31.21	29.72	23,600
October 31, 2025	29.99	29.8	29.8	30.19	29.35	1,200
October 30, 2025	29.37	29.38	29.38	29.84	29.37	2,800
October 29, 2025	30.62	30.61	30.61	30.7	30.34	4,625
October 28, 2025	31.59	30.57	30.57	31.77	30.57	2,600
October 27, 2025	31.42	31.47	31.47	31.5	30.93	5,500
October 24, 2025	29.83	30.7	30.7	30.7	29.83	3,139
October 23, 2025	27.88	28.82	28.82	29.13	27.88	2,939
October 22, 2025	29.3	27.84	27.84	29.3	27	9,200
October 21, 2025	30.75	29.6	29.6	30.75	29.6	1,900
October 20, 2025	30.83	30.74	30.74	31.51	30.48	2,234
October 17, 2025	29.29	29.73	29.73	29.73	29	2,121
October 16, 2025	32.36	30.2	30.2	32.36	30.2	3,200
October 15, 2025	32.44	32.51	32.51	32.95	31.69	7,208
October 14, 2025	29.99	32.25	32.25	32.27	29.52	5,900
October 10, 2025	32.02	30	30	32.98	30	4,000
October 09, 2025	30.84	31.52	31.52	31.52	30.7	4,211
October 08, 2025	30.03	30.69	30.69	30.81	29.8	5,806
October 07, 2025	30.12	29.96	29.96	30.17	28.71	5,000
October 06, 2025	29.18	29.84	29.84	29.84	29.18	7,924
October 03, 2025	28.14	28.1	28.1	28.9	27.98	3,600
October 02, 2025	27.31	27.83	27.83	27.83	27.25	7,400
October 01, 2025	26.9	26.91	26.91	27.17	26.8	4,000
September 30, 2025	26.61	26.57	26.57	26.7	26.57	1,700
September 29, 2025	25.19	26.6	26.6	26.6	25.19	4,000
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

Blockchain Technologies ETF (HBLK.TO) TSX