HBB.TO(HBB.TO)
HBB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $49.99 | $50.09 | $49.99 | $50.01 | 12,472 |
| 8/11/2026 | $50.01 | $50.04 | $49.94 | $49.97 | 14,500 |
| 8/10/2026 | $50.05 | $50.05 | $49.93 | $49.93 | 22,100 |
| 8/7/2026 | $50.23 | $50.25 | $50.16 | $50.18 | 9,500 |
| 8/6/2026 | $50.34 | $50.34 | $50.25 | $50.26 | 34,905 |
| 8/5/2026 | $50.35 | $50.49 | $50.35 | $50.44 | 15,819 |
| 8/4/2026 | $50.35 | $50.41 | $50.35 | $50.41 | 28,118 |
| 7/31/2026 | $50.18 | $50.18 | $50.07 | $50.08 | 14,128 |
| 7/30/2026 | $50.27 | $50.32 | $50.22 | $50.32 | 8,823 |
| 7/29/2026 | $50.40 | $50.40 | $50.29 | $50.30 | 15,100 |
| 7/28/2026 | $50.46 | $50.56 | $50.46 | $50.53 | 12,902 |
| 7/27/2026 | $50.41 | $50.42 | $50.39 | $50.40 | 6,404 |
| 7/24/2026 | $50.17 | $50.27 | $50.17 | $50.25 | 3,900 |
| 7/23/2026 | $50.08 | $50.13 | $50.05 | $50.10 | 15,300 |
| 7/22/2026 | $50.31 | $50.33 | $50.23 | $50.23 | 3,902 |
| 7/21/2026 | $50.41 | $50.41 | $50.34 | $50.39 | 3,900 |
| 7/20/2026 | $50.45 | $50.45 | $50.35 | $50.39 | 21,932 |
| 7/17/2026 | $50.47 | $50.51 | $50.38 | $50.39 | 48,815 |
| 7/16/2026 | $50.36 | $50.48 | $50.36 | $50.48 | 26,300 |
| 7/15/2026 | $50.35 | $50.50 | $50.35 | $50.47 | 9,900 |
| 7/14/2026 | $50.37 | $50.39 | $50.35 | $50.35 | 22,845 |
| 7/13/2026 | $50.43 | $50.43 | $50.31 | $50.32 | 10,200 |
| 7/10/2026 | $50.49 | $50.52 | $50.46 | $50.52 | 10,400 |
| 7/9/2026 | $50.36 | $50.53 | $50.36 | $50.47 | 28,100 |
| 7/8/2026 | $50.43 | $50.43 | $50.28 | $50.38 | 29,427 |
| 7/7/2026 | $50.76 | $50.77 | $50.60 | $50.61 | 12,620 |
| 7/6/2026 | $50.75 | $50.86 | $50.75 | $50.86 | 49,300 |
| 7/3/2026 | $50.73 | $50.76 | $50.71 | $50.75 | 12,810 |
| 7/2/2026 | $50.62 | $50.72 | $50.62 | $50.67 | 14,100 |
| 6/30/2026 | $50.94 | $50.94 | $50.79 | $50.90 | 87,120 |
| 6/29/2026 | $50.93 | $50.97 | $50.90 | $50.97 | 17,313 |
| 6/26/2026 | $50.79 | $50.87 | $50.79 | $50.87 | 5,344 |
| 6/25/2026 | $50.95 | $50.98 | $50.83 | $50.83 | 6,828 |
| 6/24/2026 | $50.90 | $50.95 | $50.90 | $50.95 | 5,405 |
| 6/23/2026 | $50.75 | $50.75 | $50.70 | $50.75 | 21,600 |
| 6/22/2026 | $50.79 | $50.79 | $50.60 | $50.65 | 9,513 |
| 6/19/2026 | $50.84 | $50.84 | $50.76 | $50.76 | 7,311 |
| 6/18/2026 | $50.86 | $50.90 | $50.79 | $50.79 | 2,300 |
| 6/17/2026 | $50.84 | $50.88 | $50.71 | $50.72 | 37,117 |
| 6/16/2026 | $50.82 | $50.86 | $50.77 | $50.78 | 22,400 |
| 6/15/2026 | $50.89 | $50.89 | $50.69 | $50.73 | 13,400 |
| 6/12/2026 | $50.70 | $50.76 | $50.64 | $50.76 | 16,500 |
| 6/11/2026 | $50.48 | $50.74 | $50.48 | $50.68 | 31,600 |
| 6/10/2026 | $50.44 | $50.49 | $50.39 | $50.45 | 28,200 |
| 6/9/2026 | $50.34 | $50.45 | $50.34 | $50.45 | 26,912 |
| 6/8/2026 | $50.51 | $50.55 | $50.26 | $50.26 | 12,000 |
| 6/5/2026 | $50.42 | $50.57 | $50.42 | $50.53 | 7,803 |
| 6/4/2026 | $50.75 | $50.78 | $50.69 | $50.71 | 5,008 |
| 6/3/2026 | $50.64 | $50.69 | $50.61 | $50.68 | 22,900 |
| 6/2/2026 | $50.64 | $50.73 | $50.62 | $50.70 | 42,200 |
| 6/1/2026 | $50.48 | $50.66 | $50.44 | $50.64 | 16,417 |
| 5/29/2026 | $50.63 | $50.75 | $50.63 | $50.66 | 6,800 |
| 5/28/2026 | $50.41 | $50.59 | $50.39 | $50.58 | 110,700 |
| 5/27/2026 | $50.57 | $50.60 | $50.50 | $50.51 | 13,500 |
| 5/26/2026 | $50.53 | $50.53 | $50.43 | $50.50 | 24,000 |
| 5/25/2026 | $50.50 | $50.50 | $50.44 | $50.44 | 6,100 |
| 5/22/2026 | $50.27 | $50.30 | $50.13 | $50.24 | 11,214 |
| 5/21/2026 | $50.00 | $50.27 | $50.00 | $50.15 | 19,925 |
| 5/20/2026 | $49.74 | $50.06 | $49.74 | $50.03 | 36,000 |
| 5/19/2026 | $49.60 | $49.71 | $49.50 | $49.69 | 19,400 |
| 5/15/2026 | $49.81 | $49.81 | $49.66 | $49.72 | 14,118 |