HBB.TO - Horizons CDN Select Universe Bond ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201946.9346.9746.9046.9746.9718,100
May 16, 201946.8546.9346.8546.9046.9013,700
May 15, 201946.9646.9946.9046.9346.935,500
May 14, 201946.8346.9046.7946.8246.826,900
May 13, 201946.9446.9646.9046.9646.9616,900
May 10, 201946.8246.8246.7646.7846.782,300
May 09, 201946.8546.9046.7946.7946.796,100
May 08, 201946.8046.8546.7346.7346.731,200
May 07, 201946.7846.8146.7446.8146.814,700
May 06, 201946.7046.7246.6646.6646.666,200
May 03, 201946.6246.6346.5546.5946.598,400
May 02, 201946.7146.7146.5446.5446.543,700
May 01, 201946.7846.8046.7546.7546.752,800
Apr 30, 201946.7446.7446.6946.6946.691,200
Apr 29, 201946.7546.7546.6246.6546.6539,000
Apr 26, 201946.8046.8046.7646.7646.76700
Apr 25, 201946.7246.7246.7246.7246.724,700
Apr 24, 201946.7946.7946.7546.7646.766,100
Apr 23, 201946.4846.5046.4546.5046.504,400
Apr 22, 201946.4546.4546.4046.4346.432,100
Apr 18, 201946.4546.5246.4546.5046.501,200
Apr 17, 201946.3346.4046.3246.4046.4016,500
Apr 16, 201946.4746.4746.3846.4146.4128,000
Apr 15, 201946.4646.5246.4646.5246.523,900
Apr 12, 201946.5046.5046.3746.3746.377,800
Apr 11, 201946.5446.5746.5246.5246.521,900
Apr 10, 201946.6046.6346.5846.6346.6319,300
Apr 09, 201946.6446.6446.5346.5846.587,300
Apr 08, 201946.6146.6346.5746.6046.6024,500
Apr 05, 201946.6946.7046.6246.7046.7013,400
Apr 04, 201946.6446.6446.5946.6346.638,600
Apr 03, 201946.6146.6146.5646.5646.563,200
Apr 02, 201946.6046.7046.6046.6546.655,800
Apr 01, 201946.7446.7746.5646.5646.5625,800
Mar 29, 201946.8246.8246.7346.7546.7511,500
Mar 28, 201947.0047.0046.9546.9746.971,800
Mar 27, 201947.0747.0846.9946.9946.9917,500
Mar 26, 201946.9146.9446.8646.8946.8918,300
Mar 25, 201946.9447.0046.9246.9246.926,900
Mar 22, 201946.8246.8546.7946.8546.8533,400
Mar 21, 201946.6546.6746.5346.5746.5719,300
Mar 20, 201946.4246.5746.4246.5746.5712,200
Mar 19, 201946.4346.4346.3846.4346.4315,000
Mar 18, 201946.4846.5246.4446.4546.45167,400
Mar 15, 201946.4046.4646.4046.4646.4615,700
Mar 14, 201946.3746.3746.2946.3046.307,200
Mar 13, 201946.3746.3746.2746.2846.287,500
Mar 12, 201946.2946.4246.2946.3646.365,000
Mar 11, 201946.2746.3046.2246.3046.306,000
Mar 08, 201946.2246.2346.1646.2346.231,700
Mar 07, 201946.1746.2746.1746.2046.2011,400
Mar 06, 201946.1246.1446.0746.0846.082,500
Mar 05, 201945.8945.9545.8345.9545.9524,300
Mar 04, 201945.8445.9045.8145.9045.906,600
Mar 01, 201945.8245.8545.7545.8045.8018,200
Feb 28, 201945.8445.8645.8045.8245.8225,600
Feb 27, 201945.9045.9045.8445.8545.8529,700
Feb 26, 201945.9845.9845.8945.9145.9112,700
Feb 25, 201945.8445.8645.8145.8345.832,900
Feb 22, 201945.8845.8945.8245.8245.824,100
Feb 21, 201945.7745.8245.7145.7845.7811,400
Feb 20, 201945.8945.8945.7745.8745.8711,600
Feb 19, 201945.9045.9045.7945.8645.8623,700
Feb 15, 201945.7945.8445.7645.7645.768,200
Feb 14, 201945.8845.8845.7745.8445.8410,400
Feb 13, 201945.6445.6945.5845.6645.6630,900
Feb 12, 201945.6845.7145.6545.7145.7113,900
Feb 11, 201945.7145.7245.6245.6345.6315,500
Feb 08, 201945.7745.7845.7545.7845.784,700
Feb 07, 201945.7545.7945.6845.7545.7516,000
Feb 06, 201945.6345.6945.6345.6745.674,200
Feb 05, 201945.6445.6545.6445.6545.656,900
Feb 04, 201945.6145.6145.4745.5045.5012,200
Feb 01, 201945.6945.6945.5045.5745.5715,200
Jan 31, 201945.6445.7545.6445.7545.7512,500
Jan 30, 201945.4645.4845.4045.4745.474,200
Jan 29, 201945.4145.4845.3645.4645.465,000
Jan 28, 201945.4445.4545.3645.4245.423,400
Jan 25, 201945.4145.4245.3245.4045.406,400
Jan 24, 201945.4345.4845.3945.4045.4014,400
Jan 23, 201945.3645.3745.3245.3645.365,400
Jan 22, 201945.3145.3945.3145.3545.3510,100
Jan 21, 201945.2645.2645.1945.2645.266,600
Jan 18, 201945.2245.2245.1245.1745.175,000
Jan 17, 201945.2645.2745.2145.2145.2111,600
Jan 16, 201945.1345.2445.1345.2045.2011,900
Jan 15, 201945.2645.3145.2645.2845.283,000
Jan 14, 201945.3945.3945.2545.3245.3223,300
Jan 11, 201945.3245.4045.2745.3645.365,200
Jan 10, 201945.3045.3345.2545.2545.254,500
Jan 09, 201945.2445.3345.1945.1945.1930,500
Jan 08, 201945.2745.3445.2445.2745.2710,400
Jan 07, 201945.4045.4045.2845.3345.3329,100
Jan 04, 201945.4145.4245.3445.3445.344,400
Jan 03, 201945.2545.4845.2545.4845.484,700
Jan 02, 201945.3245.3345.2245.2545.2536,100
Dec 31, 201845.0845.2545.0845.2545.2511,400
Dec 28, 201845.2145.2645.2045.2145.213,500
Dec 27, 201845.0745.2445.0745.1945.1916,600
Dec 24, 201845.0445.1945.0445.0945.0919,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...