Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,772.05 +122.59 (+0.20%) CMC Crypto 200
1,264.16 -19.67 (-1.53%)
Harvest Brand Leaders Plus Income ETF (HBF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 9.61 | 9.62 | 9.55 | 9.56 | 9.56 | 38,000 |
| 28 Jun 2024 | 0.06 Dividend | |||||
| 27 Jun 2024 | 9.72 | 9.72 | 9.69 | 9.69 | 9.63 | 13,000 |
| 26 Jun 2024 | 9.66 | 9.73 | 9.65 | 9.72 | 9.65 | 12,100 |
| 25 Jun 2024 | 9.74 | 9.74 | 9.71 | 9.72 | 9.65 | 14,500 |
| 24 Jun 2024 | 9.75 | 9.79 | 9.75 | 9.77 | 9.71 | 4,100 |
| 21 Jun 2024 | 9.72 | 9.72 | 9.70 | 9.70 | 9.64 | 74,400 |
| 20 Jun 2024 | 9.65 | 9.69 | 9.63 | 9.68 | 9.62 | 47,100 |
| 19 Jun 2024 | 9.60 | 9.63 | 9.60 | 9.62 | 9.56 | 6,400 |
| 18 Jun 2024 | 9.62 | 9.62 | 9.60 | 9.60 | 9.54 | 22,000 |
| 17 Jun 2024 | 9.56 | 9.62 | 9.54 | 9.61 | 9.55 | 18,200 |
| 14 Jun 2024 | 9.54 | 9.55 | 9.50 | 9.55 | 9.49 | 8,200 |
| 13 Jun 2024 | 9.60 | 9.60 | 9.53 | 9.57 | 9.52 | 23,200 |
| 12 Jun 2024 | 9.66 | 9.66 | 9.57 | 9.57 | 9.51 | 11,100 |
| 11 Jun 2024 | 9.55 | 9.61 | 9.54 | 9.61 | 9.55 | 22,800 |
| 10 Jun 2024 | 9.61 | 9.61 | 9.56 | 9.59 | 9.53 | 11,800 |
| 07 Jun 2024 | 9.66 | 9.68 | 9.60 | 9.60 | 9.55 | 12,800 |
| 06 Jun 2024 | 9.64 | 9.65 | 9.60 | 9.64 | 9.58 | 17,600 |
| 05 Jun 2024 | 9.62 | 9.62 | 9.58 | 9.61 | 9.56 | 24,100 |
| 04 Jun 2024 | 9.59 | 9.62 | 9.56 | 9.60 | 9.55 | 30,200 |
| 03 Jun 2024 | 9.58 | 9.60 | 9.52 | 9.56 | 9.50 | 19,000 |
| 31 May 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.45 | 1,800 |
| 31 May 2024 | 0.06 Dividend | |||||
| 30 May 2024 | 9.58 | 9.58 | 9.56 | 9.57 | 9.45 | 6,300 |
| 29 May 2024 | 9.60 | 9.60 | 9.57 | 9.57 | 9.45 | 17,700 |
| 28 May 2024 | 9.72 | 9.72 | 9.64 | 9.66 | 9.54 | 20,600 |
| 27 May 2024 | 9.75 | 9.75 | 9.71 | 9.72 | 9.60 | 11,600 |
| 24 May 2024 | 9.75 | 9.75 | 9.71 | 9.72 | 9.60 | 46,000 |
| 23 May 2024 | 9.87 | 9.87 | 9.70 | 9.71 | 9.59 | 12,800 |
| 22 May 2024 | 9.80 | 9.85 | 9.80 | 9.83 | 9.71 | 7,000 |
| 21 May 2024 | 9.84 | 9.84 | 9.82 | 9.83 | 9.71 | 4,100 |
| 17 May 2024 | 9.83 | 9.86 | 9.83 | 9.86 | 9.74 | 7,800 |
| 16 May 2024 | 9.83 | 9.87 | 9.83 | 9.86 | 9.74 | 21,400 |
| 15 May 2024 | 9.80 | 9.83 | 9.80 | 9.83 | 9.71 | 17,000 |
| 14 May 2024 | 9.80 | 9.80 | 9.75 | 9.78 | 9.66 | 19,600 |
| 13 May 2024 | 9.74 | 9.78 | 9.74 | 9.77 | 9.65 | 24,100 |
| 10 May 2024 | 9.71 | 9.74 | 9.71 | 9.74 | 9.62 | 15,500 |
| 09 May 2024 | 9.68 | 9.69 | 9.67 | 9.69 | 9.57 | 8,900 |
| 08 May 2024 | 9.59 | 9.66 | 9.59 | 9.66 | 9.54 | 26,400 |
| 07 May 2024 | 9.60 | 9.66 | 9.60 | 9.64 | 9.52 | 19,400 |
| 06 May 2024 | 9.57 | 9.58 | 9.56 | 9.58 | 9.46 | 17,500 |
| 03 May 2024 | 9.55 | 9.55 | 9.51 | 9.55 | 9.43 | 20,800 |
| 02 May 2024 | 9.47 | 9.50 | 9.46 | 9.48 | 9.37 | 15,700 |
| 01 May 2024 | 9.43 | 9.51 | 9.43 | 9.43 | 9.31 | 15,700 |
| 30 Apr 2024 | 9.50 | 9.52 | 9.45 | 9.45 | 9.33 | 17,800 |
| 29 Apr 2024 | 9.58 | 9.59 | 9.55 | 9.55 | 9.43 | 3,700 |
| 29 Apr 2024 | 0.06 Dividend | |||||
| 26 Apr 2024 | 9.65 | 9.65 | 9.63 | 9.63 | 9.45 | 17,500 |
| 25 Apr 2024 | 9.50 | 9.58 | 9.50 | 9.56 | 9.39 | 12,600 |
| 24 Apr 2024 | 9.62 | 9.64 | 9.61 | 9.64 | 9.46 | 4,300 |
| 23 Apr 2024 | 9.50 | 9.59 | 9.50 | 9.57 | 9.39 | 12,300 |
| 22 Apr 2024 | 9.47 | 9.56 | 9.47 | 9.51 | 9.33 | 21,200 |
| 19 Apr 2024 | 9.42 | 9.47 | 9.42 | 9.45 | 9.27 | 53,500 |
| 18 Apr 2024 | 9.42 | 9.47 | 9.42 | 9.46 | 9.28 | 13,500 |
| 17 Apr 2024 | 9.45 | 9.46 | 9.40 | 9.43 | 9.25 | 18,700 |
| 16 Apr 2024 | 9.41 | 9.42 | 9.39 | 9.39 | 9.22 | 28,600 |
| 15 Apr 2024 | 9.53 | 9.53 | 9.40 | 9.40 | 9.23 | 9,400 |
| 12 Apr 2024 | 9.46 | 9.49 | 9.42 | 9.43 | 9.25 | 21,600 |
| 11 Apr 2024 | 9.61 | 9.61 | 9.50 | 9.56 | 9.38 | 8,600 |
| 10 Apr 2024 | 9.59 | 9.59 | 9.50 | 9.54 | 9.36 | 7,600 |
| 09 Apr 2024 | 9.58 | 9.61 | 9.55 | 9.61 | 9.43 | 4,500 |
| 08 Apr 2024 | 9.56 | 9.58 | 9.56 | 9.56 | 9.38 | 13,300 |
| 05 Apr 2024 | 9.54 | 9.59 | 9.53 | 9.57 | 9.39 | 4,500 |
| 04 Apr 2024 | 9.66 | 9.66 | 9.52 | 9.52 | 9.34 | 10,500 |
| 03 Apr 2024 | 9.61 | 9.61 | 9.58 | 9.61 | 9.43 | 12,800 |
| 02 Apr 2024 | 9.61 | 9.62 | 9.59 | 9.62 | 9.44 | 8,900 |
| 01 Apr 2024 | 9.70 | 9.70 | 9.65 | 9.67 | 9.49 | 6,200 |
| 28 Mar 2024 | 9.68 | 9.71 | 9.68 | 9.71 | 9.53 | 6,200 |
| 27 Mar 2024 | 9.60 | 9.66 | 9.60 | 9.66 | 9.48 | 20,300 |
| 27 Mar 2024 | 0.06 Dividend | |||||
| 26 Mar 2024 | 9.68 | 9.68 | 9.66 | 9.66 | 9.42 | 9,700 |
| 25 Mar 2024 | 9.71 | 9.71 | 9.67 | 9.68 | 9.44 | 16,000 |
| 22 Mar 2024 | 9.81 | 9.81 | 9.73 | 9.73 | 9.49 | 1,800 |
| 21 Mar 2024 | 9.80 | 9.82 | 9.79 | 9.80 | 9.56 | 17,000 |
| 20 Mar 2024 | 9.72 | 9.80 | 9.72 | 9.79 | 9.55 | 8,300 |
| 19 Mar 2024 | 9.67 | 9.73 | 9.67 | 9.71 | 9.47 | 10,200 |
| 18 Mar 2024 | 9.72 | 9.72 | 9.70 | 9.70 | 9.46 | 9,900 |
| 15 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.39 | 500 |
| 14 Mar 2024 | 9.71 | 9.71 | 9.64 | 9.64 | 9.40 | 5,300 |
| 13 Mar 2024 | 9.66 | 9.70 | 9.66 | 9.67 | 9.43 | 9,600 |
| 12 Mar 2024 | 9.66 | 9.69 | 9.66 | 9.69 | 9.45 | 2,800 |
| 11 Mar 2024 | 9.55 | 9.63 | 9.55 | 9.63 | 9.39 | 8,100 |
| 08 Mar 2024 | 9.62 | 9.62 | 9.58 | 9.58 | 9.34 | 12,500 |
| 07 Mar 2024 | 9.62 | 9.62 | 9.59 | 9.60 | 9.36 | 25,700 |
| 06 Mar 2024 | 9.56 | 9.60 | 9.55 | 9.55 | 9.31 | 2,800 |
| 05 Mar 2024 | 9.56 | 9.59 | 9.52 | 9.53 | 9.29 | 50,800 |
| 04 Mar 2024 | 9.58 | 9.63 | 9.58 | 9.63 | 9.39 | 25,500 |
| 01 Mar 2024 | 9.63 | 9.63 | 9.58 | 9.62 | 9.38 | 5,900 |
| 29 Feb 2024 | 9.62 | 9.62 | 9.60 | 9.61 | 9.37 | 13,400 |
| 28 Feb 2024 | 9.62 | 9.62 | 9.58 | 9.60 | 9.36 | 10,500 |
| 28 Feb 2024 | 0.06 Dividend | |||||
| 27 Feb 2024 | 9.68 | 9.68 | 9.66 | 9.68 | 9.38 | 13,800 |
| 26 Feb 2024 | 9.75 | 9.75 | 9.67 | 9.68 | 9.38 | 7,900 |
| 23 Feb 2024 | 9.72 | 9.75 | 9.72 | 9.74 | 9.44 | 6,100 |
| 22 Feb 2024 | 9.69 | 9.72 | 9.68 | 9.71 | 9.41 | 13,600 |
| 21 Feb 2024 | 9.60 | 9.64 | 9.59 | 9.64 | 9.34 | 4,600 |
| 20 Feb 2024 | 9.62 | 9.62 | 9.59 | 9.60 | 9.31 | 13,500 |
| 16 Feb 2024 | 9.63 | 9.65 | 9.62 | 9.63 | 9.33 | 11,200 |
| 15 Feb 2024 | 9.58 | 9.66 | 9.58 | 9.66 | 9.36 | 95,200 |
| 14 Feb 2024 | 9.57 | 9.59 | 9.56 | 9.59 | 9.30 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.