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
60,787.45 +126.27 (+0.21%) CMC Crypto 200
1,262.26 -21.57 (-1.68%)
Harvest US Bank Leaders Income ETF Class A (HUBL.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 10:42AM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1,500 |
| 28 Jun 2024 | 0.083 Dividend | |||||
| 27 Jun 2024 | 11.76 | 11.77 | 11.76 | 11.77 | 11.69 | 200 |
| 26 Jun 2024 | 11.75 | 11.77 | 11.67 | 11.77 | 11.68 | 4,600 |
| 25 Jun 2024 | 11.85 | 11.86 | 11.81 | 11.81 | 11.72 | 10,500 |
| 24 Jun 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.88 | 200 |
| 21 Jun 2024 | 11.64 | 11.72 | 11.64 | 11.72 | 11.64 | 1,700 |
| 20 Jun 2024 | 11.75 | 11.79 | 11.73 | 11.77 | 11.69 | 14,600 |
| 19 Jun 2024 | 11.80 | 11.80 | 11.79 | 11.79 | 11.71 | 300 |
| 18 Jun 2024 | 11.76 | 11.76 | 11.75 | 11.75 | 11.67 | 1,500 |
| 17 Jun 2024 | 11.56 | 11.63 | 11.56 | 11.62 | 11.54 | 500 |
| 14 Jun 2024 | 11.57 | 11.57 | 11.51 | 11.53 | 11.45 | 4,100 |
| 13 Jun 2024 | 11.58 | 11.62 | 11.58 | 11.61 | 11.53 | 51,300 |
| 12 Jun 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.57 | 3,500 |
| 11 Jun 2024 | 11.60 | 11.60 | 11.48 | 11.48 | 11.40 | 2,100 |
| 10 Jun 2024 | 11.60 | 11.72 | 11.60 | 11.71 | 11.63 | 3,100 |
| 07 Jun 2024 | 11.81 | 11.83 | 11.81 | 11.83 | 11.75 | 13,900 |
| 06 Jun 2024 | 11.77 | 11.81 | 11.77 | 11.77 | 11.69 | 2,100 |
| 05 Jun 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.71 | - |
| 04 Jun 2024 | 11.94 | 11.94 | 11.79 | 11.79 | 11.71 | 2,600 |
| 03 Jun 2024 | 11.93 | 11.93 | 11.81 | 11.81 | 11.73 | 3,400 |
| 31 May 2024 | 11.92 | 11.96 | 11.90 | 11.96 | 11.88 | 700 |
| 31 May 2024 | 0.083 Dividend | |||||
| 30 May 2024 | 11.93 | 11.95 | 11.90 | 11.94 | 11.77 | 85,500 |
| 29 May 2024 | 11.95 | 11.95 | 11.80 | 11.87 | 11.70 | 2,700 |
| 28 May 2024 | 12.23 | 12.23 | 12.00 | 12.02 | 11.85 | 7,300 |
| 27 May 2024 | 12.17 | 12.19 | 12.17 | 12.19 | 12.02 | 200 |
| 24 May 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.94 | 500 |
| 23 May 2024 | 12.19 | 12.19 | 12.00 | 12.00 | 11.83 | 1,400 |
| 22 May 2024 | 12.35 | 12.36 | 12.19 | 12.23 | 12.06 | 8,200 |
| 21 May 2024 | 12.20 | 12.36 | 12.20 | 12.36 | 12.19 | 2,900 |
| 17 May 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.24 | 100 |
| 16 May 2024 | 12.39 | 12.40 | 12.38 | 12.40 | 12.23 | 400 |
| 15 May 2024 | 12.31 | 12.41 | 12.31 | 12.40 | 12.23 | 3,300 |
| 14 May 2024 | 12.31 | 12.33 | 12.31 | 12.32 | 12.15 | 700 |
| 13 May 2024 | 12.36 | 12.36 | 12.26 | 12.26 | 12.09 | 400 |
| 10 May 2024 | 12.25 | 12.31 | 12.25 | 12.30 | 12.13 | 1,100 |
| 09 May 2024 | 12.19 | 12.23 | 12.19 | 12.21 | 12.04 | 3,700 |
| 08 May 2024 | 12.12 | 12.19 | 12.12 | 12.19 | 12.01 | 2,100 |
| 07 May 2024 | 12.14 | 12.14 | 12.08 | 12.08 | 11.91 | 1,500 |
| 06 May 2024 | 12.05 | 12.11 | 12.05 | 12.09 | 11.92 | 4,000 |
| 03 May 2024 | 12.05 | 12.06 | 11.99 | 12.00 | 11.83 | 1,400 |
| 02 May 2024 | 11.85 | 11.91 | 11.85 | 11.91 | 11.74 | 31,100 |
| 01 May 2024 | 11.85 | 11.87 | 11.84 | 11.87 | 11.70 | 2,200 |
| 30 Apr 2024 | 11.87 | 11.91 | 11.82 | 11.82 | 11.66 | 4,900 |
| 29 Apr 2024 | 12.05 | 12.05 | 11.90 | 11.90 | 11.73 | 8,200 |
| 29 Apr 2024 | 0.083 Dividend | |||||
| 26 Apr 2024 | 12.09 | 12.10 | 12.04 | 12.05 | 11.80 | 7,500 |
| 25 Apr 2024 | 12.05 | 12.05 | 11.98 | 12.05 | 11.80 | 900 |
| 24 Apr 2024 | 12.04 | 12.08 | 12.01 | 12.08 | 11.83 | 1,600 |
| 23 Apr 2024 | 11.96 | 12.03 | 11.96 | 12.02 | 11.77 | 1,000 |
| 22 Apr 2024 | 11.74 | 11.90 | 11.60 | 11.87 | 11.62 | 4,000 |
| 19 Apr 2024 | 11.40 | 11.61 | 11.40 | 11.61 | 11.37 | 6,500 |
| 18 Apr 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.18 | 200 |
| 17 Apr 2024 | 11.33 | 11.40 | 11.33 | 11.37 | 11.13 | 4,800 |
| 16 Apr 2024 | 11.44 | 11.44 | 11.25 | 11.25 | 11.02 | 500 |
| 15 Apr 2024 | 11.47 | 11.71 | 11.39 | 11.42 | 11.18 | 5,000 |
| 12 Apr 2024 | 11.52 | 11.52 | 11.38 | 11.41 | 11.17 | 4,900 |
| 11 Apr 2024 | 11.50 | 11.61 | 11.50 | 11.61 | 11.37 | 3,400 |
| 10 Apr 2024 | 11.85 | 11.85 | 11.65 | 11.65 | 11.41 | 1,300 |
| 09 Apr 2024 | 11.88 | 11.91 | 11.88 | 11.91 | 11.66 | 2,500 |
| 08 Apr 2024 | 11.91 | 11.95 | 11.91 | 11.93 | 11.68 | 1,600 |
| 05 Apr 2024 | 11.78 | 11.79 | 11.77 | 11.77 | 11.53 | 3,100 |
| 04 Apr 2024 | 11.87 | 11.87 | 11.72 | 11.72 | 11.48 | 4,000 |
| 03 Apr 2024 | 11.82 | 11.84 | 11.79 | 11.83 | 11.58 | 4,600 |
| 02 Apr 2024 | 11.91 | 11.91 | 11.86 | 11.86 | 11.61 | 4,300 |
| 01 Apr 2024 | 12.05 | 12.05 | 11.95 | 11.96 | 11.71 | 1,800 |
| 28 Mar 2024 | 11.96 | 12.06 | 11.96 | 12.06 | 11.81 | 9,600 |
| 27 Mar 2024 | 11.87 | 11.95 | 11.87 | 11.95 | 11.70 | 2,000 |
| 27 Mar 2024 | 0.083 Dividend | |||||
| 26 Mar 2024 | 11.85 | 11.85 | 11.84 | 11.84 | 11.51 | 18,400 |
| 25 Mar 2024 | 11.88 | 11.88 | 11.82 | 11.84 | 11.51 | 3,500 |
| 22 Mar 2024 | 11.88 | 11.88 | 11.87 | 11.87 | 11.54 | 200 |
| 21 Mar 2024 | 11.90 | 12.01 | 11.90 | 12.01 | 11.68 | 900 |
| 20 Mar 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.47 | 2,300 |
| 19 Mar 2024 | 11.53 | 11.56 | 11.53 | 11.54 | 11.22 | 400 |
| 18 Mar 2024 | 11.49 | 11.51 | 11.49 | 11.51 | 11.19 | 200 |
| 15 Mar 2024 | 11.48 | 11.49 | 11.48 | 11.49 | 11.17 | 3,200 |
| 14 Mar 2024 | 11.69 | 11.69 | 11.41 | 11.41 | 11.09 | 18,600 |
| 13 Mar 2024 | 11.62 | 11.63 | 11.61 | 11.63 | 11.31 | 3,300 |
| 12 Mar 2024 | 11.49 | 11.61 | 11.49 | 11.60 | 11.28 | 400 |
| 11 Mar 2024 | 11.53 | 11.58 | 11.53 | 11.58 | 11.26 | 8,700 |
| 08 Mar 2024 | 11.64 | 11.64 | 11.60 | 11.61 | 11.29 | 1,100 |
| 07 Mar 2024 | 11.57 | 11.57 | 11.55 | 11.57 | 11.25 | 1,600 |
| 06 Mar 2024 | 11.67 | 11.67 | 11.50 | 11.54 | 11.22 | 26,100 |
| 05 Mar 2024 | 11.55 | 11.64 | 11.55 | 11.64 | 11.32 | 200 |
| 04 Mar 2024 | 11.25 | 11.50 | 11.25 | 11.46 | 11.14 | 3,900 |
| 01 Mar 2024 | 11.19 | 11.25 | 11.19 | 11.25 | 10.94 | 10,200 |
| 29 Feb 2024 | 11.24 | 11.24 | 11.19 | 11.22 | 10.91 | 400 |
| 28 Feb 2024 | 11.22 | 11.25 | 11.21 | 11.21 | 10.90 | 1,100 |
| 28 Feb 2024 | 0.083 Dividend | |||||
| 27 Feb 2024 | 11.26 | 11.29 | 11.22 | 11.27 | 10.88 | 4,300 |
| 26 Feb 2024 | 11.25 | 11.30 | 11.19 | 11.21 | 10.82 | 3,000 |
| 23 Feb 2024 | 11.17 | 11.23 | 11.17 | 11.23 | 10.84 | 8,800 |
| 22 Feb 2024 | 11.25 | 11.25 | 11.19 | 11.19 | 10.80 | 1,000 |
| 21 Feb 2024 | 11.05 | 11.07 | 11.05 | 11.07 | 10.69 | 1,100 |
| 20 Feb 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 10.75 | 1,500 |
| 16 Feb 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 10.82 | 200 |
| 15 Feb 2024 | 11.07 | 11.25 | 11.07 | 11.25 | 10.86 | 12,100 |
| 14 Feb 2024 | 11.00 | 11.00 | 10.98 | 10.99 | 10.61 | 2,000 |
| *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.