HBB.TO - Horizons CDN Select Universe Bond ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201948.1848.2948.1248.2948.293,400
Sep 19, 201948.1248.1648.1048.1248.1216,200
Sep 18, 201948.0048.1348.0048.0448.043,100
Sep 17, 201947.9347.9547.9047.9247.9210,200
Sep 16, 201947.7147.9047.7147.8847.888,100
Sep 13, 201947.7747.7747.7047.7047.708,500
Sep 12, 201947.8947.8947.8047.8047.803,100
Sep 11, 201947.9948.0247.9247.9247.926,100
Sep 10, 201948.1248.1247.9747.9847.986,100
Sep 09, 201948.3148.3148.2648.2648.261,800
Sep 06, 201948.4348.4348.3548.3848.387,800
Sep 05, 201948.7648.7648.4348.4548.4510,100
Sep 04, 201948.8848.8848.7848.7948.794,200
Sep 03, 201948.7548.9448.7548.8248.823,300
Aug 30, 201948.8848.8848.6548.7048.7023,000
Aug 29, 201948.9948.9948.7548.8148.8120,300
Aug 28, 201948.8648.9448.8448.8648.867,200
Aug 27, 201948.7148.8448.6648.8448.84900
Aug 26, 201948.6048.6048.5048.5148.512,400
Aug 23, 201948.2848.6948.2848.6948.695,700
Aug 22, 201948.4448.4448.3448.3448.345,100
Aug 21, 201948.6748.6848.5448.5448.5411,800
Aug 20, 201948.9348.9348.8148.8248.827,300
Aug 19, 201948.7648.7648.6748.7048.703,600
Aug 16, 201948.9548.9748.8148.9748.973,500
Aug 15, 201948.8249.0748.8249.0249.022,500
Aug 14, 201948.9048.9048.8248.8248.8219,000
Aug 13, 201948.6748.6748.5348.6048.6012,900
Aug 12, 201948.6648.7648.6548.6748.676,000
Aug 09, 201948.6248.7248.4548.4548.453,600
Aug 08, 201948.5148.5748.4948.5448.5418,000
Aug 07, 201948.8848.9148.6748.6748.675,300
Aug 06, 201948.3248.5948.3248.5948.592,500
Aug 02, 201948.2248.2248.1048.1048.1013,200
Aug 01, 201947.8948.0947.8948.0648.062,700
Jul 31, 201947.8047.9447.8047.8547.851,300
Jul 30, 201947.8547.8547.7647.8347.834,100
Jul 29, 201947.8547.8947.8547.8547.851,500
Jul 26, 201948.0148.0147.8647.8647.861,700
Jul 25, 201947.9947.9947.8647.8847.885,000
Jul 24, 201947.9947.9947.9447.9447.947,100
Jul 23, 201947.9047.9247.8247.8247.8211,700
Jul 22, 201947.8647.9147.8447.8947.8911,800
Jul 19, 201947.8447.8747.8047.8747.87900
Jul 18, 201947.6647.7547.6647.7547.752,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...