HBB.TO - Horizons CDN Select Universe Bond ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201947.5747.7547.5747.7547.752,000
Jul 16, 201947.4847.5447.4247.5447.542,000
Jul 15, 201947.5647.5847.5147.5847.582,400
Jul 12, 201947.4947.5747.4947.5647.565,000
Jul 11, 201947.6547.6647.5347.5347.533,300
Jul 10, 201947.6047.6047.5847.6047.605,600
Jul 09, 201947.5747.5847.5547.5847.581,100
Jul 08, 201947.6647.6647.5947.6047.601,000
Jul 05, 201947.7247.7247.5347.5347.5319,000
Jul 04, 201947.9247.9247.9247.9247.92600
Jul 03, 201947.9047.9947.9047.9747.974,700
Jul 02, 201947.8747.8847.8047.8147.8135,900
Jun 28, 201947.8447.8647.7747.8647.8612,000
Jun 27, 201947.7247.7647.7247.7647.761,300
Jun 26, 201947.8847.8847.7047.7047.707,100
Jun 25, 201947.8947.9247.8647.8647.863,600
Jun 24, 201947.9347.9347.8447.8547.852,800
Jun 21, 201947.7747.8147.7247.8147.811,200
Jun 20, 201947.9247.9247.9047.9047.901,700
Jun 19, 201947.8047.8747.7647.8647.864,400
Jun 18, 201947.8647.8647.7447.7947.796,900
Jun 17, 201947.8147.8747.7947.8247.8211,500
Jun 14, 201947.7347.7647.6847.7147.719,600
Jun 13, 201947.5847.7047.5847.7047.706,000
Jun 12, 201947.4547.5547.4547.5047.5033,100
Jun 11, 201947.4647.4647.4147.4147.4112,900
Jun 10, 201947.5747.5747.4747.4747.4710,200
Jun 07, 201947.6547.6747.6347.6747.6721,000
Jun 06, 201947.6547.6647.6047.6047.602,000
Jun 05, 201947.6847.6847.6047.6047.6013,800
Jun 04, 201947.6247.6247.5547.5747.5732,500
Jun 03, 201947.5047.6847.5047.6847.689,400
May 31, 201947.4747.4947.4147.4647.467,800
May 30, 201947.2247.3347.2147.3347.3322,900
May 29, 201947.2847.3547.2247.2247.226,500
May 28, 201947.2247.2447.2247.2247.223,300
May 27, 201947.2047.2047.1447.1847.183,900
May 24, 201947.0947.0947.0547.0547.05500
May 23, 201946.9547.0446.9547.0347.0312,400
May 22, 201946.7346.7946.7346.7446.7416,400
May 21, 201946.8346.8346.7146.7146.717,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...