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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.21	20.23	20.23	20.23	19.21	2,300
June 30, 2025	18.6	18.6	18.6	18.6	18.6	0
June 27, 2025	18.52	18.61	18.61	18.61	18.52	1,767
June 26, 2025	17.92	18.72	18.72	18.72	17.74	1,600
June 25, 2025	18.14	18.08	18.08	18.14	18.08	1,147
June 24, 2025	17.75	17.87	17.87	17.87	17.74	1,179
June 23, 2025	17	16.82	16.82	17	16.31	3,349
June 20, 2025	17.2	17.14	17.14	17.22	17.14	8,403
June 19, 2025	16.95	16.95	16.95	16.95	16.95	200
June 18, 2025	17	17.03	17.03	17.03	17	3,900
June 17, 2025	17.18	17.14	17.14	17.18	17.14	500
June 16, 2025	17.04	17.16	17.16	17.2	17.04	3,400
June 13, 2025	16.7	16.8	16.8	16.8	16.7	434
June 12, 2025	17.36	17.36	17.22	17.36	17.36	1,124
June 11, 2025	17.64	17.5	17.5	17.64	17.5	209

Blockchain Technologies ETF (HBLK.TO) TSX