Horizons CDN Select Universe Bond ETF (HBB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 45.70 | 45.70 | 45.57 | 45.60 | 45.60 | 22,500 |
| Apr 23, 2024 | 45.64 | 45.75 | 45.60 | 45.70 | 45.70 | 18,800 |
| Apr 22, 2024 | 45.66 | 45.70 | 45.61 | 45.70 | 45.70 | 39,300 |
| Apr 19, 2024 | 45.75 | 45.78 | 45.70 | 45.76 | 45.76 | 8,900 |
| Apr 18, 2024 | 45.80 | 45.80 | 45.65 | 45.70 | 45.70 | 13,900 |
| Apr 17, 2024 | 45.80 | 45.88 | 45.71 | 45.88 | 45.88 | 37,900 |
| Apr 16, 2024 | 45.70 | 45.83 | 45.70 | 45.75 | 45.75 | 45,700 |
| Apr 15, 2024 | 46.05 | 46.05 | 45.65 | 45.74 | 45.74 | 3,600 |
| Apr 12, 2024 | 46.11 | 46.13 | 46.05 | 46.05 | 46.05 | 17,000 |
| Apr 11, 2024 | 45.98 | 45.98 | 45.79 | 45.85 | 45.85 | 17,400 |
| Apr 10, 2024 | 46.11 | 46.11 | 45.88 | 45.92 | 45.92 | 21,500 |
| Apr 09, 2024 | 46.21 | 46.35 | 46.19 | 46.32 | 46.32 | 3,200 |
| Apr 08, 2024 | 46.13 | 46.18 | 46.07 | 46.12 | 46.12 | 12,500 |
| Apr 05, 2024 | 46.33 | 46.33 | 46.20 | 46.21 | 46.21 | 55,300 |
| Apr 04, 2024 | 46.15 | 46.33 | 46.15 | 46.33 | 46.33 | 98,500 |
| Apr 03, 2024 | 46.00 | 46.20 | 45.99 | 46.15 | 46.15 | 7,900 |
| Apr 02, 2024 | 46.06 | 46.16 | 46.00 | 46.15 | 46.15 | 23,500 |
| Apr 01, 2024 | 46.45 | 46.45 | 46.15 | 46.21 | 46.21 | 31,800 |
| Mar 28, 2024 | 46.56 | 46.66 | 46.51 | 46.52 | 46.52 | 13,700 |
| Mar 27, 2024 | 46.42 | 46.58 | 46.41 | 46.58 | 46.58 | 7,700 |
| Mar 26, 2024 | 46.38 | 46.40 | 46.20 | 46.36 | 46.36 | 93,000 |
| Mar 25, 2024 | 46.57 | 46.57 | 46.43 | 46.44 | 46.44 | 5,700 |
| Mar 22, 2024 | 46.50 | 46.60 | 46.50 | 46.60 | 46.60 | 4,500 |
| Mar 21, 2024 | 46.42 | 46.42 | 46.27 | 46.37 | 46.37 | 18,900 |
| Mar 20, 2024 | 46.43 | 46.46 | 46.26 | 46.43 | 46.43 | 43,600 |
| Mar 19, 2024 | 46.44 | 46.44 | 46.25 | 46.30 | 46.30 | 42,500 |
| Mar 18, 2024 | 46.17 | 46.20 | 46.05 | 46.11 | 46.11 | 12,100 |
| Mar 15, 2024 | 46.17 | 46.33 | 46.17 | 46.33 | 46.33 | 37,900 |
| Mar 14, 2024 | 46.39 | 46.39 | 46.29 | 46.29 | 46.29 | 2,000 |
| Mar 13, 2024 | 46.62 | 46.65 | 46.52 | 46.60 | 46.60 | 13,200 |
| Mar 12, 2024 | 46.72 | 46.72 | 46.57 | 46.67 | 46.67 | 22,500 |
| Mar 11, 2024 | 46.89 | 46.89 | 46.75 | 46.81 | 46.81 | 21,900 |
| Mar 08, 2024 | 46.90 | 46.93 | 46.83 | 46.86 | 46.86 | 13,400 |
| Mar 07, 2024 | 46.98 | 46.98 | 46.74 | 46.85 | 46.85 | 15,300 |
| Mar 06, 2024 | 46.95 | 46.95 | 46.80 | 46.88 | 46.88 | 19,600 |
| Mar 05, 2024 | 46.62 | 46.83 | 46.62 | 46.82 | 46.82 | 31,300 |
| Mar 04, 2024 | 46.43 | 46.53 | 46.43 | 46.53 | 46.53 | 6,100 |
| Mar 01, 2024 | 46.31 | 46.62 | 46.30 | 46.62 | 46.62 | 21,400 |
| Feb 29, 2024 | 46.35 | 46.41 | 46.35 | 46.41 | 46.41 | 13,100 |
| Feb 28, 2024 | 46.23 | 46.30 | 46.22 | 46.29 | 46.29 | 4,700 |
| Feb 27, 2024 | 46.22 | 46.32 | 46.18 | 46.22 | 46.22 | 12,000 |
| Feb 26, 2024 | 46.50 | 46.50 | 46.34 | 46.42 | 46.42 | 22,400 |
| Feb 23, 2024 | 46.20 | 46.51 | 46.20 | 46.50 | 46.50 | 13,800 |
| Feb 22, 2024 | 46.06 | 46.24 | 46.06 | 46.24 | 46.24 | 31,000 |
| Feb 21, 2024 | 46.30 | 46.31 | 46.12 | 46.18 | 46.18 | 16,500 |
| Feb 20, 2024 | 46.12 | 46.39 | 46.12 | 46.31 | 46.31 | 22,600 |
| Feb 16, 2024 | 46.09 | 46.11 | 46.07 | 46.11 | 46.11 | 2,300 |
| Feb 15, 2024 | 46.11 | 46.17 | 46.06 | 46.17 | 46.17 | 6,800 |
| Feb 14, 2024 | 45.83 | 46.14 | 45.83 | 46.10 | 46.10 | 40,900 |
| Feb 13, 2024 | 45.90 | 45.91 | 45.81 | 45.89 | 45.89 | 50,400 |
| Feb 12, 2024 | 45.98 | 46.10 | 45.98 | 46.06 | 46.06 | 15,900 |
| Feb 09, 2024 | 46.02 | 46.17 | 45.95 | 46.14 | 46.14 | 11,600 |
| Feb 08, 2024 | 46.16 | 46.16 | 46.02 | 46.02 | 46.02 | 31,300 |
| Feb 07, 2024 | 46.44 | 46.46 | 46.29 | 46.31 | 46.31 | 101,500 |
| Feb 06, 2024 | 46.40 | 46.46 | 46.37 | 46.38 | 46.38 | 7,400 |
| Feb 05, 2024 | 46.37 | 46.37 | 46.16 | 46.21 | 46.21 | 23,200 |
| Feb 02, 2024 | 46.69 | 46.69 | 46.45 | 46.50 | 46.50 | 25,500 |
| Feb 01, 2024 | 46.68 | 46.91 | 46.63 | 46.87 | 46.87 | 91,400 |
| Jan 31, 2024 | 46.41 | 46.60 | 46.41 | 46.54 | 46.54 | 24,300 |
| Jan 30, 2024 | 46.34 | 46.44 | 46.17 | 46.44 | 46.44 | 33,700 |
| Jan 29, 2024 | 46.14 | 46.34 | 46.14 | 46.30 | 46.30 | 8,300 |
| Jan 26, 2024 | 46.02 | 46.10 | 45.94 | 46.03 | 46.03 | 8,200 |
| Jan 25, 2024 | 46.10 | 46.17 | 46.05 | 46.12 | 46.12 | 24,800 |
| Jan 24, 2024 | 46.37 | 46.37 | 46.02 | 46.07 | 46.07 | 12,300 |
| Jan 23, 2024 | 46.05 | 46.18 | 46.05 | 46.18 | 46.18 | 7,700 |
| Jan 22, 2024 | 46.21 | 46.21 | 46.15 | 46.18 | 46.18 | 3,100 |
| Jan 19, 2024 | 45.96 | 46.07 | 45.91 | 46.04 | 46.04 | 26,000 |
| Jan 18, 2024 | 46.08 | 46.08 | 45.98 | 46.04 | 46.04 | 14,700 |
| Jan 17, 2024 | 46.30 | 46.30 | 46.10 | 46.15 | 46.15 | 20,900 |
| Jan 16, 2024 | 46.71 | 46.71 | 46.38 | 46.38 | 46.38 | 19,400 |
| Jan 15, 2024 | 46.85 | 46.95 | 46.85 | 46.90 | 46.90 | 21,200 |
| Jan 12, 2024 | 46.87 | 46.95 | 46.76 | 46.87 | 46.87 | 11,200 |
| Jan 11, 2024 | 46.79 | 46.81 | 46.65 | 46.76 | 46.76 | 23,400 |
| Jan 10, 2024 | 46.98 | 46.98 | 46.77 | 46.77 | 46.77 | 25,900 |
| Jan 09, 2024 | 46.84 | 46.96 | 46.84 | 46.91 | 46.91 | 11,500 |
| Jan 08, 2024 | 46.83 | 46.92 | 46.83 | 46.90 | 46.90 | 18,900 |
| Jan 05, 2024 | 46.70 | 46.94 | 46.70 | 46.75 | 46.75 | 42,500 |
| Jan 04, 2024 | 47.02 | 47.02 | 46.80 | 46.80 | 46.80 | 13,000 |
| Jan 03, 2024 | 46.96 | 47.16 | 46.88 | 47.07 | 47.07 | 17,700 |
| Jan 02, 2024 | 47.09 | 47.12 | 46.95 | 46.95 | 46.95 | 24,300 |
| Dec 29, 2023 | 47.12 | 47.30 | 47.10 | 47.17 | 47.17 | 66,700 |
| Dec 28, 2023 | 47.32 | 47.42 | 47.20 | 47.31 | 47.31 | 29,200 |
| Dec 27, 2023 | 47.35 | 47.48 | 47.31 | 47.37 | 47.37 | 17,700 |
| Dec 22, 2023 | 47.36 | 47.36 | 46.96 | 47.10 | 47.10 | 38,700 |
| Dec 21, 2023 | 47.64 | 47.64 | 47.24 | 47.24 | 47.24 | 23,600 |
| Dec 20, 2023 | 47.45 | 47.53 | 47.37 | 47.50 | 47.50 | 19,700 |
| Dec 19, 2023 | 47.22 | 47.39 | 47.22 | 47.33 | 47.33 | 26,900 |
| Dec 18, 2023 | 47.35 | 47.36 | 47.16 | 47.17 | 47.17 | 20,500 |
| Dec 15, 2023 | 47.45 | 47.45 | 47.23 | 47.41 | 47.41 | 26,400 |
| Dec 14, 2023 | 46.98 | 47.29 | 46.98 | 47.20 | 47.20 | 7,200 |
| Dec 13, 2023 | 46.42 | 46.90 | 46.42 | 46.81 | 46.81 | 28,800 |
| Dec 12, 2023 | 46.30 | 46.36 | 46.25 | 46.30 | 46.30 | 15,400 |
| Dec 11, 2023 | 46.30 | 46.35 | 46.14 | 46.30 | 46.30 | 19,100 |
| Dec 08, 2023 | 46.42 | 46.46 | 46.32 | 46.45 | 46.45 | 56,500 |
| Dec 07, 2023 | 46.64 | 46.71 | 46.53 | 46.63 | 46.63 | 23,200 |
| Dec 06, 2023 | 46.48 | 46.70 | 46.48 | 46.64 | 46.64 | 25,100 |
| Dec 05, 2023 | 46.20 | 46.48 | 46.20 | 46.44 | 46.44 | 24,500 |
| Dec 04, 2023 | 46.17 | 46.17 | 45.95 | 46.07 | 46.07 | 37,400 |
| Dec 01, 2023 | 45.72 | 46.21 | 45.63 | 46.21 | 46.21 | 38,800 |
| Nov 30, 2023 | 45.73 | 45.85 | 45.63 | 45.85 | 45.85 | 92,200 |
| *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.