HBND.TO(HBND.TO)
HBND.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $11.58 | $11.58 | $11.48 | $11.52 | 23,300 |
| 7/30/2026 | $11.71 | $11.72 | $11.69 | $11.71 | 27,104 |
| 7/29/2026 | $11.89 | $11.89 | $11.71 | $11.71 | 27,530 |
| 7/28/2026 | $11.85 | $11.92 | $11.85 | $11.90 | 21,441 |
| 7/27/2026 | $11.82 | $11.85 | $11.82 | $11.85 | 6,428 |
| 7/24/2026 | $11.79 | $11.79 | $11.77 | $11.78 | 3,500 |
| 7/23/2026 | $11.72 | $11.77 | $11.72 | $11.77 | 34,117 |
| 7/22/2026 | $11.84 | $11.84 | $11.79 | $11.80 | 27,539 |
| 7/21/2026 | $11.83 | $11.85 | $11.82 | $11.84 | 15,900 |
| 7/20/2026 | $11.98 | $11.98 | $11.86 | $11.88 | 4,216 |
| 7/17/2026 | $11.95 | $11.99 | $11.95 | $11.96 | 5,249 |
| 7/16/2026 | $11.86 | $11.89 | $11.86 | $11.89 | 14,600 |
| 7/15/2026 | $11.88 | $11.94 | $11.88 | $11.93 | 46,429 |
| 7/14/2026 | $11.90 | $11.93 | $11.90 | $11.90 | 24,000 |
| 7/13/2026 | $11.91 | $11.91 | $11.87 | $11.88 | 45,500 |
| 7/10/2026 | $11.96 | $11.97 | $11.94 | $11.96 | 13,300 |
| 7/9/2026 | $11.93 | $11.98 | $11.93 | $11.96 | 37,000 |
| 7/8/2026 | $11.98 | $11.98 | $11.91 | $11.94 | 7,913 |
| 7/7/2026 | $12.07 | $12.07 | $11.98 | $11.98 | 52,729 |
| 7/6/2026 | $12.09 | $12.10 | $12.06 | $12.10 | 10,713 |
| 7/3/2026 | $12.14 | $12.26 | $12.11 | $12.14 | 3,918 |
| 7/2/2026 | $12.10 | $12.11 | $12.07 | $12.11 | 38,700 |
| 6/30/2026 | $12.31 | $12.31 | $12.18 | $12.28 | 31,200 |
| 6/29/2026 | $12.38 | $12.39 | $12.38 | $12.39 | 4,800 |
| 6/26/2026 | $12.37 | $12.38 | $12.37 | $12.38 | 8,809 |
| 6/25/2026 | $12.42 | $12.48 | $12.37 | $12.48 | 54,022 |
| 6/24/2026 | $12.31 | $12.39 | $12.31 | $12.38 | 10,300 |
| 6/23/2026 | $12.19 | $12.27 | $12.19 | $12.26 | 15,646 |
| 6/22/2026 | $12.27 | $12.27 | $12.24 | $12.24 | 41,100 |
| 6/19/2026 | $12.33 | $12.35 | $12.31 | $12.33 | 15,205 |
| 6/18/2026 | $12.34 | $12.35 | $12.31 | $12.31 | 36,839 |
| 6/17/2026 | $12.26 | $12.29 | $12.23 | $12.26 | 55,318 |
| 6/16/2026 | $12.20 | $12.27 | $12.20 | $12.26 | 16,624 |
| 6/15/2026 | $12.20 | $12.24 | $12.19 | $12.20 | 7,538 |
| 6/12/2026 | $12.16 | $12.20 | $12.16 | $12.19 | 47,800 |
| 6/11/2026 | $12.10 | $12.23 | $12.10 | $12.23 | 39,000 |
| 6/10/2026 | $12.11 | $12.13 | $12.07 | $12.08 | 52,100 |
| 6/9/2026 | $12.12 | $12.12 | $12.08 | $12.12 | 33,011 |
| 6/8/2026 | $12.14 | $12.14 | $12.05 | $12.05 | 9,500 |
| 6/5/2026 | $12.12 | $12.13 | $12.09 | $12.11 | 56,621 |
| 6/4/2026 | $12.15 | $12.18 | $12.15 | $12.16 | 9,403 |
| 6/3/2026 | $12.14 | $12.14 | $12.12 | $12.13 | 13,900 |
| 6/2/2026 | $12.20 | $12.20 | $12.18 | $12.19 | 4,900 |
| 6/1/2026 | $12.12 | $12.16 | $12.07 | $12.15 | 30,800 |
| 5/29/2026 | $12.16 | $12.16 | $12.13 | $12.14 | 25,519 |
| 5/28/2026 | $12.21 | $12.25 | $12.20 | $12.23 | 38,600 |
| 5/27/2026 | $12.17 | $12.21 | $12.17 | $12.19 | 18,100 |
| 5/26/2026 | $12.17 | $12.19 | $12.14 | $12.15 | 37,400 |
| 5/25/2026 | $12.13 | $12.14 | $12.07 | $12.11 | 11,628 |
| 5/22/2026 | $12.11 | $12.11 | $12.03 | $12.08 | 17,712 |
| 5/21/2026 | $11.96 | $12.04 | $11.93 | $12.04 | 47,100 |
| 5/20/2026 | $11.89 | $12.00 | $11.87 | $11.98 | 27,900 |
| 5/19/2026 | $11.88 | $11.88 | $11.83 | $11.86 | 70,000 |
| 5/15/2026 | $12.01 | $12.01 | $11.94 | $11.95 | 32,225 |
| 5/14/2026 | $12.16 | $12.21 | $12.14 | $12.14 | 27,216 |
| 5/13/2026 | $12.17 | $12.17 | $12.11 | $12.13 | 19,011 |
| 5/12/2026 | $12.18 | $12.18 | $12.14 | $12.16 | 25,316 |
| 5/11/2026 | $12.24 | $12.27 | $12.22 | $12.23 | 16,800 |
| 5/8/2026 | $12.35 | $12.35 | $12.29 | $12.30 | 17,200 |
| 5/7/2026 | $12.32 | $12.32 | $12.23 | $12.24 | 16,246 |
| 5/6/2026 | $12.27 | $12.30 | $12.27 | $12.30 | 30,400 |
| 5/5/2026 | $12.15 | $12.21 | $12.15 | $12.20 | 46,800 |
| 5/4/2026 | $12.27 | $12.27 | $12.12 | $12.14 | 27,200 |