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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.42	24.63	24.63	24.7	24.25	6,303
January 12, 2026	23.76	24.3	24.3	24.3	23.76	4,533
January 09, 2026	23.8	23.75	23.75	24	23.54	6,600
January 08, 2026	23.76	23.76	23.76	23.76	23.76	248
January 07, 2026	23.57	23.39	23.39	23.65	23.39	1,500
January 06, 2026	23.71	23.78	23.78	23.78	23.02	16,400
January 05, 2026	23.64	23.91	23.91	23.91	23.55	1,000
January 02, 2026	21.59	22.53	22.53	22.56	21.45	5,547
December 31, 2025	21.49	21.25	21.25	21.49	21.25	796
December 30, 2025	21.83	21.69	21.69	21.88	21.69	3,400
December 29, 2025	21.67	21.76	21.76	22.33	21.67	9,112
December 23, 2025	22.53	22.57	22.57	22.59	22.43	12,934
December 22, 2025	23.32	23	23	23.34	23	1,900
December 19, 2025	22	22.75	22.75	22.76	22	4,908
December 18, 2025	21.89	21.76	21.76	22.16	21.68	2,100
December 17, 2025	22.59	21.34	21.34	22.59	21.34	1,725
December 16, 2025	21.64	22.05	22.05	22.05	21.64	1,400
December 15, 2025	23.19	21.77	21.77	23.19	21.77	3,000
December 12, 2025	24.45	23.48	23.48	24.45	23.42	5,857
December 11, 2025	24.08	24.19	24.19	24.2	23.65	2,499
December 10, 2025	24.26	24.45	24.57	24.64	24.25	2,572
December 09, 2025	24	25	25	25	24	1,000
December 08, 2025	24.45	24.25	24.25	24.45	23.9	1,800
December 05, 2025	23.98	24.02	24.02	24.02	23.98	627
December 04, 2025	24.15	24.63	24.63	24.78	24.15	846
December 03, 2025	24	24.16	24.16	24.16	24	1,700
December 02, 2025	23.88	23.85	23.85	23.88	23.85	300
December 01, 2025	24.21	24.12	24.12	24.3	23.64	1,400
November 28, 2025	24.51	25.02	25.02	25.02	24.51	717
November 27, 2025	24.15	24.35	24.35	24.35	24.15	1,100
November 26, 2025	23.54	24.16	24.16	24.16	23.54	1,301
November 25, 2025	22.1	23.23	23.23	23.25	22.1	2,200
November 24, 2025	22.5	23.11	23.11	23.11	22.5	1,300
November 21, 2025	21.72	21.45	21.45	21.74	20.9	2,603
November 20, 2025	23.45	21.82	21.82	24	21.82	7,501
November 19, 2025	22.3	22.71	22.71	22.71	22.3	12,849
November 18, 2025	22.16	23.02	23.02	23.22	22.16	4,121
November 17, 2025	22.66	22.41	22.41	22.9	22.41	2,300
November 14, 2025	22.28	23.12	23.12	23.91	22.28	5,600
November 13, 2025	25	23.77	23.77	25.25	23.52	7,149
November 12, 2025	26.59	25.96	25.96	26.59	25.47	5,800
November 11, 2025	26.97	26.12	26.12	26.97	26.12	5,741
November 10, 2025	28.74	27.6	27.6	28.75	27.6	3,500
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

Blockchain Technologies ETF (HBLK.TO) TSX