Horizons Tactical Absolute Return Bond ETF Total Return Series Shares (HARB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:58AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 27, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 26, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 22, 2024 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | 4,000 |
| Mar 21, 2024 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 9,800 |
| Mar 20, 2024 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 1,350 |
| Mar 19, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Mar 15, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,700 |
| Mar 14, 2024 | 10.11 | 10.11 | 10.06 | 10.06 | 10.06 | 700 |
| Mar 13, 2024 | 10.16 | 10.16 | 10.14 | 10.14 | 10.14 | 4,500 |
| Mar 12, 2024 | 10.18 | 10.18 | 10.17 | 10.17 | 10.17 | 6,100 |
| Mar 11, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 08, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 07, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,700 |
| Mar 06, 2024 | 10.16 | 10.23 | 10.16 | 10.23 | 10.23 | 3,177 |
| Mar 05, 2024 | 10.14 | 10.18 | 10.14 | 10.18 | 10.18 | 9,000 |
| Mar 04, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3,500 |
| Mar 01, 2024 | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | 3,700 |
| Feb 29, 2024 | 10.05 | 10.08 | 10.05 | 10.07 | 10.07 | 2,500 |
| Feb 28, 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 10,600 |
| Feb 27, 2024 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | 4,200 |
| Feb 26, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 3,000 |
| Feb 23, 2024 | 9.96 | 9.98 | 9.96 | 9.97 | 9.97 | 11,100 |
| Feb 22, 2024 | 9.97 | 9.97 | 9.94 | 9.96 | 9.96 | 10,180 |
| Feb 21, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| Feb 20, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 3,049 |
| Feb 16, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100 |
| Feb 15, 2024 | 9.91 | 10.06 | 9.91 | 10.02 | 10.02 | 3,800 |
| Feb 14, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 7,800 |
| Feb 13, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Feb 12, 2024 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 3,300 |
| Feb 09, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2,100 |
| Feb 08, 2024 | 10.12 | 10.13 | 10.10 | 10.13 | 10.13 | 13,900 |
| Feb 07, 2024 | 10.20 | 10.22 | 10.17 | 10.17 | 10.17 | 18,250 |
| Feb 06, 2024 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | 26,500 |
| Feb 05, 2024 | 10.16 | 10.17 | 10.16 | 10.17 | 10.17 | 3,400 |
| Feb 02, 2024 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 900 |
| Feb 01, 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 11,424 |
| Jan 31, 2024 | 10.29 | 10.29 | 10.25 | 10.25 | 10.25 | 10,300 |
| Jan 30, 2024 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | 6,600 |
| Jan 29, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,050 |
| Jan 26, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Jan 25, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Jan 24, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 3,700 |
| Jan 23, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 5,100 |
| Jan 22, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,200 |
| Jan 19, 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Jan 18, 2024 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | 5,300 |
| Jan 17, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jan 16, 2024 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | 1,100 |
| Jan 15, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 200 |
| Jan 12, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jan 11, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jan 10, 2024 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | 2,300 |
| Jan 09, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 100 |
| Jan 08, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 500 |
| Jan 05, 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 200 |
| Jan 04, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1,400 |
| Jan 03, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Jan 02, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 200 |
| Dec 29, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Dec 28, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Dec 27, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| Dec 22, 2023 | 10.35 | 10.35 | 10.33 | 10.33 | 10.33 | 200 |
| Dec 21, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Dec 20, 2023 | 10.37 | 10.38 | 10.37 | 10.38 | 10.38 | 5,000 |
| Dec 19, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 3,000 |
| Dec 18, 2023 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | 28,400 |
| Dec 15, 2023 | 10.34 | 10.41 | 10.34 | 10.41 | 10.41 | 12,900 |
| Dec 14, 2023 | 10.01 | 10.35 | 10.01 | 10.35 | 10.35 | 7,400 |
| Dec 13, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1,500 |
| Dec 12, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Dec 11, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Dec 08, 2023 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | 900 |
| Dec 07, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
| Dec 06, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 300 |
| Dec 05, 2023 | 9.96 | 10.11 | 9.96 | 10.11 | 10.11 | 7,400 |
| Dec 04, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Dec 01, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Nov 30, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Nov 29, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Nov 28, 2023 | 9.83 | 9.90 | 9.83 | 9.90 | 9.90 | 16,750 |
| Nov 27, 2023 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 3,000 |
| Nov 24, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Nov 23, 2023 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.