Cboe CA - Delayed Quote
CAD
Harvest Bitcoin Enhanced Income ETF - Class A Units (HBIX.NE)
6.33
-0.42
(-6.22%)
At close: October 30 at 3:59:15 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.54
6.54
6.25
6.33
6.33
79,812
Oct 30, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
6.75
6.92
6.75
6.87
6.75
37,065
Oct 28, 2026
6.87
6.88
6.81
6.93
6.81
6,093
Oct 27, 2026
6.74
6.88
6.74
6.75
6.63
16,451
Oct 26, 2026
6.80
6.97
6.74
6.77
6.65
24,742
Oct 23, 2026
6.95
6.95
6.85
6.90
6.78
11,012
Oct 22, 2026
7.01
7.01
6.83
6.88
6.76
34,382
Oct 21, 2026
7.11
7.24
7.08
7.18
7.05
27,731
Oct 20, 2026
6.88
7.08
6.87
7.03
6.91
31,266
Oct 19, 2026
7.05
7.05
6.96
6.99
6.87
22,802
Oct 16, 2026
6.97
7.04
6.91
6.99
6.87
26,379
Oct 15, 2026
6.82
7.07
6.82
7.06
6.94
37,279
Oct 14, 2026
6.93
7.10
6.93
7.00
6.88
19,589
Oct 13, 2026
7.16
7.17
7.09
7.11
6.99
37,869
Oct 9, 2026
7.11
7.14
7.04
7.08
6.96
37,808
Oct 8, 2026
7.05
7.08
6.85
6.99
6.87
51,718
Oct 7, 2026
7.20
7.20
7.09
7.14
7.02
28,487
Oct 6, 2026
7.35
7.45
7.28
7.40
7.27
30,525
Oct 5, 2026
7.23
7.40
7.23
7.35
7.22
28,965
Oct 2, 2026
7.22
7.37
7.18
7.21
7.08
23,449
Oct 1, 2026
7.13
7.25
7.13
7.22
7.09
22,869
Sep 30, 2026
7.13
7.21
7.13
7.16
7.03
15,695
Sep 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.23
7.23
7.07
7.14
7.02
18,375
Sep 28, 2026
7.06
7.26
7.06
7.23
6.99
17,380
Sep 25, 2026
7.21
7.25
7.17
7.23
6.99
38,342
Sep 24, 2026
7.24
7.29
7.19
7.24
7.00
55,626
Sep 23, 2026
7.15
7.35
7.15
7.26
7.01
39,021
Sep 22, 2026
7.30
7.39
7.27
7.36
7.11
39,606
Sep 21, 2026
7.00
7.39
7.00
7.34
7.09
49,506
Sep 18, 2026
6.67
6.91
6.66
6.90
6.67
61,835
Sep 17, 2026
6.46
6.52
6.46
6.50
6.28
8,472
Sep 16, 2026
6.38
6.43
6.33
6.44
6.22
16,663
Sep 15, 2026
6.50
6.50
6.35
6.39
6.17
28,341
Sep 14, 2026
6.55
6.67
6.55
6.67
6.44
27,655
Sep 11, 2026
6.46
6.67
6.46
6.51
6.29
12,211
Sep 10, 2026
6.52
6.52
6.38
6.43
6.21
17,987
Sep 9, 2026
6.51
6.62
6.51
6.53
6.31
10,701
Sep 8, 2026
6.60
6.70
6.44
6.50
6.28
38,670
Sep 4, 2026
6.59
6.70
6.58
6.70
6.47
49,286
Sep 3, 2026
6.56
6.76
6.54
6.76
6.53
33,155
Sep 2, 2026
6.47
6.50
6.42
6.46
6.24
8,953
Sep 1, 2026
6.52
6.59
6.45
6.47
6.25
44,135
Aug 31, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
6.51
6.63
6.49
6.59
6.37
16,466
Aug 28, 2026
6.75
6.82
6.55
6.60
6.26
30,980
Aug 27, 2026
6.75
6.85
6.71
6.81
6.46
20,633
Aug 26, 2026
6.70
6.70
6.52
6.67
6.33
48,625
Aug 25, 2026
6.70
6.75
6.64
6.70
6.36
18,160
Aug 24, 2026
6.71
6.79
6.63
6.70
6.36
49,382
Aug 21, 2026
6.53
6.57
6.43
6.53
6.19
65,351
Aug 20, 2026
6.16
6.26
6.10
6.25
5.93
83,682
Aug 19, 2026
5.70
6.02
5.69
5.95
5.64
90,885
Aug 18, 2026
5.64
5.72
5.62
5.70
5.41
11,164
Aug 17, 2026
5.50
5.67
5.50
5.66
5.37
26,654
Aug 14, 2026
5.50
5.54
5.45
5.50
5.22
16,868
Aug 13, 2026
5.60
5.62
5.52
5.57
5.28
31,415
Aug 12, 2026
5.60
5.60
5.54
5.54
5.26
29,808
Aug 11, 2026
5.65
5.65
5.55
5.56
5.27
16,019
Aug 10, 2026
5.68
5.72
5.58
5.60
5.31
86,615
Aug 7, 2026
5.74
5.84
5.69
5.73
5.44
33,828
Aug 6, 2026
5.66
5.74
5.66
5.70
5.41
18,785
Aug 5, 2026
5.65
5.70
5.65
5.72
5.43
11,323
Aug 4, 2026
5.54
5.68
5.54
5.67
5.38
39,239
Jul 31, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
5.57
5.60
5.48
5.54
5.26
38,678
Jul 30, 2026
5.81
5.85
5.79
5.84
5.41
15,864
Jul 29, 2026
5.76
5.83
5.70
5.70
5.28
34,422
Jul 28, 2026
5.85
5.85
5.68
5.76
5.33
13,329
Jul 27, 2026
5.90
6.06
5.82
5.89
5.45
56,632
Jul 24, 2026
5.80
5.80
5.75
5.79
5.36
4,369
Jul 23, 2026
5.80
5.86
5.80
5.81
5.38
47,441
Jul 22, 2026
5.99
5.99
5.90
5.91
5.47
9,043
Jul 21, 2026
6.01
6.03
5.96
6.00
5.56
16,482
Jul 20, 2026
5.82
5.91
5.77
5.88
5.44
25,609
Jul 17, 2026
5.64
5.76
5.58
5.76
5.33
31,090
Jul 16, 2026
5.78
5.80
5.72
5.78
5.35
14,333
Jul 15, 2026
5.85
5.87
5.80
5.84
5.41
9,579
Jul 14, 2026
5.74
5.80
5.70
5.80
5.37
10,126
Jul 13, 2026
5.60
5.66
5.56
5.60
5.19
18,750
Jul 10, 2026
5.79
5.82
5.71
5.77
5.34
49,909
Jul 9, 2026
5.65
5.73
5.65
5.72
5.30
18,303
Jul 8, 2026
5.40
5.63
5.40
5.60
5.19
40,276
Jul 7, 2026
5.72
5.79
5.67
5.77
5.34
27,593
Jul 6, 2026
5.54
5.78
5.53
5.76
5.33
71,012
Jul 3, 2026
5.50
5.70
5.48
5.54
5.13
13,191
Jul 2, 2026
5.36
5.59
5.36
5.54
5.13
100,188
Jun 30, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
5.42
5.42
5.17
5.24
4.85
28,148
Jun 29, 2026
5.47
5.59
5.39
5.53
4.99
34,731
Jun 26, 2026
5.43
5.54
5.39
5.48
4.95
82,310
Jun 25, 2026
5.45
5.60
5.32
5.43
4.90
43,754
Jun 24, 2026
5.71
5.71
5.43
5.50
4.96
37,627
Jun 23, 2026
5.70
6.03
5.70
5.79
5.23
24,748
Jun 22, 2026
5.92
6.01
5.86
5.88
5.31
37,635
Jun 19, 2026
5.85
5.96
5.58
5.79
5.23
19,743
Jun 18, 2026
5.89
5.89
5.69
5.73
5.17
34,257
Jun 17, 2026
6.00
6.03
5.85
5.87
5.30
33,455
Jun 16, 2026
6.01
6.04
5.93
5.97
5.39
21,409
Jun 15, 2026
6.05
6.14
6.01
6.07
5.48
27,381
Jun 12, 2026
5.75
5.83
5.70
5.77
5.21
36,945
Jun 11, 2026
5.65
5.70
5.64
5.56
5.02
10,316
Jun 10, 2026
5.47
5.62
5.47
5.56
5.02
18,833
Jun 9, 2026
5.70
5.70
5.45
5.58
5.04
32,044
Jun 8, 2026
5.75
5.79
5.69
5.70
5.14
77,054
Jun 5, 2026
5.74
5.74
5.25
5.40
4.87
187,517
Jun 4, 2026
5.72
5.80
5.66
5.74
5.18
105,659
Jun 3, 2026
6.00
6.11
5.93
5.93
5.35
51,886
Jun 2, 2026
6.29
6.32
6.03
6.13
5.53
152,478
Jun 1, 2026
6.66
6.66
6.50
6.63
5.98
34,934
May 29, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
6.73
6.91
6.72
6.83
6.16
45,874
May 28, 2026
7.05
7.10
6.91
7.00
6.15
90,251
May 27, 2026
7.20
7.25
7.15
7.18
6.31
33,409
May 26, 2026
7.45
7.49
7.28
7.31
6.43
36,606
May 25, 2026
7.58
7.58
7.28
7.45
6.55
30,058
May 22, 2026
7.44
7.44
7.27
7.28
6.40
25,467
May 21, 2026
7.40
7.48
7.34
7.44
6.54
10,376
May 20, 2026
7.43
7.50
7.33
7.40
6.51
26,734
May 19, 2026
7.30
7.36
7.27
7.31
6.43
27,657
May 15, 2026
7.64
7.64
7.50
7.59
6.67
20,217
May 14, 2026
7.64
7.81
7.58
7.73
6.80
63,740
May 13, 2026
7.60
7.89
7.49
7.55
6.64
425,885
May 12, 2026
7.77
7.77
7.61
7.66
6.74
19,543
May 11, 2026
7.70
7.79
7.63
7.78
6.84
41,594
May 8, 2026
7.56
7.64
7.53
7.62
6.70
40,568
May 7, 2026
7.69
7.70
7.45
7.54
6.63
66,764
May 6, 2026
7.60
7.74
7.60
7.68
6.75
97,562
May 5, 2026
7.68
7.70
7.62
7.70
6.77
23,108
May 4, 2026
7.45
7.60
7.37
7.56
6.65
54,713
May 1, 2026
7.45
7.45
7.30
7.28
6.40
16,192
Apr 30, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
7.23
7.23
7.15
7.17
6.30
24,157
Apr 29, 2026
7.37
7.44
7.26
7.28
6.24
26,159
Apr 28, 2026
7.40
7.40
7.31
7.35
6.30
10,032
Apr 27, 2026
7.52
7.60
7.35
7.40
6.35
162,753
Apr 24, 2026
7.57
7.58
7.47
7.51
6.44
29,855
Apr 23, 2026
7.57
7.60
7.45
7.53
6.46
18,742
Apr 22, 2026
7.55
7.68
7.52
7.63
6.54
23,765
Apr 21, 2026
7.34
7.36
7.25
7.22
6.19
15,328
Apr 20, 2026
7.32
7.36
7.21
7.36
6.31
30,985
Apr 17, 2026
7.37
7.55
7.37
7.44
6.38
65,592
Apr 16, 2026
7.35
7.35
7.12
7.31
6.27
60,503
Apr 15, 2026
7.21
7.31
7.17
7.31
6.27
26,081
Apr 14, 2026
7.23
7.38
7.20
7.26
6.23
38,598
Apr 13, 2026
6.95
7.15
6.94
7.15
6.13
12,447
Apr 10, 2026
7.07
7.18
7.03
7.16
6.14
14,558
Apr 9, 2026
7.00
7.10
6.90
7.07
6.06
52,562
Apr 8, 2026
7.05
7.06
6.95
7.05
6.05
25,915
Apr 7, 2026
6.76
6.76
6.66
6.74
5.78
49,647
Apr 6, 2026
6.78
6.90
6.77
6.86
5.88
36,428
Apr 2, 2026
6.50
6.60
6.42
6.53
5.60
9,902
Apr 1, 2026
6.67
6.75
6.64
6.66
5.71
22,929
Mar 31, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.49
6.70
6.47
6.65
5.70
18,985
Mar 30, 2026
6.79
6.82
6.62
6.63
5.53
14,668
Mar 27, 2026
6.66
6.66
6.50
6.50
5.42
32,157
Mar 26, 2026
7.01
7.01
6.82
6.82
5.69
250,638
Mar 25, 2026
7.19
7.19
7.03
7.07
5.90
13,801
Mar 24, 2026
7.01
7.01
6.81
6.88
5.74
10,337
Mar 23, 2026
7.06
7.08
6.94
7.02
5.86
55,994
Mar 20, 2026
6.95
6.95
6.84
6.93
5.78
12,055
Mar 19, 2026
6.90
6.95
6.80
6.95
5.80
24,324
Mar 18, 2026
7.16
7.16
6.96
7.01
5.85
70,739
Mar 17, 2026
7.24
7.36
7.24
7.32
6.11
13,178
Mar 16, 2026
7.25
7.30
7.16
7.22
6.02
42,600
Mar 13, 2026
7.13
7.24
6.95
6.99
5.83
27,737
Mar 12, 2026
6.86
6.87
6.74
6.83
5.70
16,388
Mar 11, 2026
6.83
6.90
6.81
6.86
5.72
23,701
Mar 10, 2026
6.76
6.93
6.74
6.79
5.66
35,923
Mar 9, 2026
6.65
6.70
6.62
6.65
5.55
46,765
Mar 6, 2026
6.68
6.71
6.54
6.54
5.46
83,127
Mar 5, 2026
7.15
7.15
6.90
6.98
5.82
26,654
Mar 4, 2026
7.00
7.22
6.95
7.15
5.96
72,360
Mar 3, 2026
6.49
6.72
6.43
6.59
5.50
30,378
Mar 2, 2026
6.34
6.80
6.34
6.73
5.61
65,704
Feb 27, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
6.50
6.50
6.27
6.33
5.28
40,460
Feb 26, 2026
6.81
6.81
6.63
6.70
5.44
41,643
Feb 25, 2026
6.56
6.96
6.56
6.88
5.59
33,975
Feb 24, 2026
6.19
6.41
6.19
6.40
5.20
75,326
Feb 23, 2026
6.56
6.57
6.32
6.36
5.16
88,834
Feb 20, 2026
6.69
6.78
6.63
6.76
5.49
44,699
Feb 19, 2026
6.57
6.67
6.52
6.65
5.40
34,539
Feb 18, 2026
6.73
6.79
6.51
6.57
5.33
63,869
Feb 17, 2026
6.79
6.79
6.61
6.73
5.46
38,888
Feb 13, 2026
6.62
6.90
6.62
6.83
5.54
31,941
Feb 12, 2026
6.72
6.74
6.38
6.43
5.22
51,863
Feb 11, 2026
6.74
6.74
6.46
6.63
5.38
82,414
Feb 10, 2026
6.85
6.93
6.69
6.81
5.53
46,041
Feb 9, 2026
6.89
7.07
6.80
7.05
5.72
66,646
Feb 6, 2026
6.33
7.11
6.33
7.11
5.77
143,124
Feb 5, 2026
7.05
7.06
6.06
6.17
5.01
178,463
Feb 4, 2026
7.82
7.82
7.30
7.40
6.01
37,723
Feb 3, 2026
8.10
8.20
7.36
7.82
6.35
240,281
Feb 2, 2026
7.97
8.21
7.97
8.00
6.49
100,101
Jan 30, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
8.59
8.81
8.49
8.78
7.13
61,866
Jan 29, 2026
9.52
9.52
8.87
9.68
7.66
126,447
Jan 28, 2026
9.75
9.77
9.63
9.68
7.66
120,726
Jan 27, 2026
9.60
9.70
9.45
9.67
7.66
103,027
Jan 26, 2026
9.60
9.69
9.50
9.58
7.58
112,479
Jan 23, 2026
9.86
10.00
9.72
9.75
7.72
117,312
Jan 22, 2026
9.90
9.90
9.70
9.70
7.68
24,902
Jan 21, 2026
9.85
9.96
9.60
9.90
7.84
77,413
Jan 20, 2026
10.07
10.08
9.80
9.84
7.79
109,026
Jan 19, 2026
10.50
10.63
10.35
10.50
8.31
20,969
Jan 16, 2026
10.66
10.66
10.45
10.65
8.43
59,951
Jan 15, 2026
10.85
10.85
10.57
10.60
8.39
53,948
Jan 14, 2026
10.50
10.85
10.50
10.84
8.58
56,252
Jan 13, 2026
10.27
10.51
10.25
10.45
8.27
53,159
Jan 12, 2026
10.13
10.26
10.02
10.11
8.00
29,169
Jan 9, 2026
10.05
10.22
9.98
9.99
7.91
37,241
Jan 8, 2026
9.95
10.12
9.87
10.06
7.96
35,469
Jan 7, 2026
10.05
10.13
10.00
10.01
7.92
35,533
Jan 6, 2026
10.20
10.20
10.20
10.20
8.08
500
Jan 5, 2026
10.25
10.38
10.14
10.37
8.21
71,416
Jan 2, 2026
9.74
9.94
9.62
9.96
7.89
66,700
Dec 31, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.82
9.82
9.47
9.50
7.52
35,733
Dec 30, 2025
9.65
9.96
9.65
9.80
7.57
54,982
Dec 29, 2025
9.67
9.78
9.65
9.65
7.45
82,881
Dec 24, 2025
9.78
9.78
9.57
9.67
7.47
31,846
Dec 23, 2025
9.71
9.78
9.59
9.74
7.52
63,142
Dec 22, 2025
10.16
10.16
9.80
9.81
7.58
80,653
Dec 19, 2025
9.89
9.90
9.64
9.84
7.60
32,471
Dec 18, 2025
9.49
9.90
9.35
9.40
7.26
58,847
Dec 17, 2025
9.77
10.04
9.45
9.49
7.33
22,458
Dec 16, 2025
9.61
9.75
9.52
9.73
7.51
21,698
Dec 15, 2025
9.89
9.93
9.42
9.46
7.31
62,506
Dec 12, 2025
10.34
10.34
9.94
9.97
7.70
62,139
Dec 11, 2025
10.00
10.15
9.86
10.20
7.88
50,126
Dec 10, 2025
10.26
10.46
10.22
10.26
7.92
358,859
Dec 9, 2025
10.12
10.56
10.00
10.40
8.03
75,883
Dec 8, 2025
10.25
10.25
9.93
10.13
7.82
66,970
Dec 5, 2025
10.12
10.19
9.79
9.93
7.67
52,090
Dec 4, 2025
10.45
10.45
10.25
10.40
8.03
59,337
Dec 3, 2025
10.54
10.54
10.27
10.45
8.07
51,952
Dec 2, 2025
10.09
10.35
9.87
10.22
7.89
98,035
Dec 1, 2025
9.65
9.65
9.28
9.47
7.31
128,777
Nov 28, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
10.65
10.65
10.10
10.56
8.16
137,358
Nov 27, 2025
10.52
10.62
10.39
10.62
8.02
124,041
Nov 26, 2025
10.09
10.41
9.95
10.35
7.81
116,885
Nov 25, 2025
10.06
10.13
9.89
10.08
7.61
69,901
Nov 24, 2025
9.80
10.32
9.80
10.26
7.74
85,755
Nov 21, 2025
9.53
9.80
9.35
9.65
7.28
93,067
Nov 20, 2025
10.65
10.65
9.88
9.92
7.49
121,105
Nov 19, 2025
10.69
10.74
10.20
10.35
7.81
155,132
Nov 18, 2025
10.71
10.93
10.55
10.79
8.14
44,799
Nov 17, 2025
11.11
11.26
10.61
10.71
8.08
170,999
Nov 14, 2025
11.01
11.44
11.00
11.04
8.33
133,197
Nov 13, 2025
12.16
12.25
11.54
11.54
8.71
96,482
Nov 12, 2025
12.33
12.47
11.93
12.04
9.09
39,095
Nov 11, 2025
12.59
12.59
12.20
12.20
9.21
66,905
Nov 10, 2025
12.76
12.76
12.42
12.63
9.53
42,900
Nov 7, 2025
11.89
12.33
11.74
12.32
9.30
84,566
Nov 6, 2025
12.37
12.37
11.95
12.00
9.06
65,635
Nov 5, 2025
12.12
12.50
12.12
12.43
9.38
53,153
Nov 4, 2025
12.30
12.53
11.80
11.97
9.04
174,103
Nov 3, 2025
13.10
13.10
12.59
12.81
9.67
100,858
Oct 31, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
13.01
13.30
13.01
13.19
9.96
32,682
Oct 30, 2025
13.21
13.21
12.95
13.00
9.63
118,224
