HBGD.TO(HBGD.TO)
HBGD.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $71.52 | $71.52 | $70.03 | $70.03 | 1,536 |
| 7/22/2026 | $72.15 | $72.42 | $72.10 | $72.10 | 1,200 |
| 7/21/2026 | $70.03 | $71.42 | $69.77 | $71.42 | 3,000 |
| 7/20/2026 | $67.21 | $67.69 | $67.01 | $67.01 | 4,300 |
| 7/17/2026 | $64.92 | $67.25 | $64.36 | $65.84 | 6,700 |
| 7/16/2026 | $69.95 | $70.00 | $67.37 | $67.66 | 3,110 |
| 7/15/2026 | $73.62 | $73.62 | $70.92 | $72.37 | 1,732 |
| 7/14/2026 | $72.79 | $73.00 | $72.50 | $72.50 | 1,200 |
| 7/13/2026 | $73.02 | $73.02 | $70.94 | $70.94 | 2,700 |
| 7/10/2026 | $75.47 | $76.03 | $75.03 | $75.86 | 3,200 |
| 7/9/2026 | $76.59 | $77.01 | $76.59 | $77.01 | 700 |
| 7/8/2026 | $72.76 | $73.05 | $71.85 | $73.05 | 4,301 |
| 7/7/2026 | $74.67 | $74.67 | $72.21 | $72.93 | 2,114 |
| 7/6/2026 | $77.44 | $78.71 | $77.33 | $77.53 | 14,200 |
| 7/3/2026 | $77.41 | $77.41 | $77.29 | $77.32 | 8,100 |
| 7/2/2026 | $79.49 | $79.49 | $74.95 | $75.09 | 9,100 |
| 6/30/2026 | $82.00 | $84.16 | $82.00 | $84.16 | 2,635 |
| 6/29/2026 | $82.09 | $82.66 | $79.56 | $82.66 | 6,200 |
| 6/26/2026 | $82.30 | $82.94 | $81.57 | $82.06 | 1,807 |
| 6/25/2026 | $86.47 | $86.47 | $83.60 | $84.27 | 10,300 |
| 6/24/2026 | $84.00 | $84.40 | $82.36 | $83.03 | 2,300 |
| 6/23/2026 | $84.60 | $86.61 | $84.60 | $85.10 | 9,848 |
| 6/22/2026 | $91.05 | $92.62 | $90.57 | $90.57 | 3,520 |
| 6/19/2026 | $89.11 | $89.44 | $88.86 | $89.20 | 3,342 |
| 6/18/2026 | $87.99 | $88.68 | $87.80 | $88.10 | 6,716 |
| 6/17/2026 | $86.44 | $86.98 | $85.04 | $85.04 | 8,108 |
| 6/16/2026 | $86.67 | $87.47 | $84.82 | $84.82 | 5,647 |
| 6/15/2026 | $85.15 | $86.14 | $85.15 | $85.37 | 6,400 |
| 6/12/2026 | $79.76 | $81.81 | $79.76 | $80.78 | 5,400 |
| 6/11/2026 | $75.05 | $79.27 | $75.05 | $79.12 | 7,648 |
| 6/10/2026 | $75.90 | $77.11 | $74.06 | $74.56 | 3,500 |
| 6/9/2026 | $81.02 | $81.03 | $74.48 | $76.80 | 7,400 |
| 6/8/2026 | $79.25 | $79.69 | $77.99 | $79.11 | 5,312 |
| 6/5/2026 | $81.44 | $81.44 | $76.61 | $76.64 | 10,505 |
| 6/4/2026 | $83.29 | $85.48 | $83.29 | $84.95 | 4,600 |
| 6/3/2026 | $87.23 | $87.23 | $85.80 | $86.11 | 5,400 |
| 6/2/2026 | $87.93 | $88.39 | $87.41 | $87.85 | 7,530 |
| 6/1/2026 | $84.00 | $86.58 | $83.50 | $86.19 | 3,836 |
| 5/29/2026 | $83.09 | $83.54 | $81.78 | $83.15 | 6,100 |
| 5/28/2026 | $80.55 | $83.03 | $80.50 | $82.71 | 2,618 |
| 5/27/2026 | $80.78 | $81.03 | $79.63 | $81.02 | 2,929 |
| 5/26/2026 | $80.73 | $80.93 | $80.27 | $80.73 | 5,700 |
| 5/25/2026 | $79.69 | $79.87 | $79.60 | $79.87 | 2,600 |
| 5/22/2026 | $77.60 | $78.49 | $77.50 | $77.69 | 4,200 |
| 5/21/2026 | $74.72 | $76.10 | $74.72 | $75.81 | 4,200 |
| 5/20/2026 | $71.87 | $73.49 | $71.87 | $73.49 | 900 |
| 5/19/2026 | $69.26 | $71.43 | $68.85 | $71.20 | 3,300 |
| 5/15/2026 | $74.29 | $74.29 | $72.87 | $73.88 | 4,000 |
| 5/14/2026 | $75.77 | $77.30 | $74.89 | $77.11 | 3,534 |
| 5/13/2026 | $75.20 | $76.12 | $74.24 | $75.80 | 6,700 |
| 5/12/2026 | $75.04 | $75.04 | $72.13 | $73.31 | 3,600 |
| 5/11/2026 | $75.08 | $77.09 | $75.08 | $76.25 | 6,011 |
| 5/8/2026 | $72.83 | $74.00 | $72.21 | $74.00 | 2,718 |
| 5/7/2026 | $73.81 | $73.81 | $71.62 | $72.18 | 2,700 |
| 5/6/2026 | $71.94 | $73.86 | $71.69 | $73.86 | 4,202 |
| 5/5/2026 | $68.29 | $69.18 | $68.29 | $69.05 | 3,219 |
| 5/4/2026 | $66.60 | $67.17 | $66.37 | $66.59 | 5,700 |
| 5/1/2026 | $64.33 | $65.08 | $64.33 | $65.08 | 800 |
| 4/30/2026 | $63.04 | $63.97 | $62.66 | $63.91 | 2,700 |
| 4/29/2026 | $61.17 | $61.51 | $61.17 | $61.51 | 1,700 |
| 4/28/2026 | $61.49 | $61.91 | $61.49 | $61.91 | 1,528 |
| 4/27/2026 | $63.48 | $63.48 | $62.09 | $62.09 | 1,015 |
| 4/24/2026 | $63.70 | $63.70 | $63.06 | $63.07 | 2,800 |