Canadian Sec - Delayed Quote CAD

Happy Belly Food Group Inc. (HBFG.CN)

Compare
0.6000 -0.0100 (-1.64%)
At close: 3:47 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.6000 0.6200 0.6000 0.6000 0.6000 59,070
Nov 5, 2024 0.6200 0.6200 0.6000 0.6100 0.6100 44,910
Nov 4, 2024 0.6100 0.6200 0.6000 0.6100 0.6100 66,925
Nov 1, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 49,351
Oct 31, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 139,503
Oct 30, 2024 0.5900 0.6300 0.5900 0.6200 0.6200 55,570
Oct 29, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 23,023
Oct 28, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 16,160
Oct 25, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 54,887
Oct 24, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 32,475
Oct 23, 2024 0.5900 0.6200 0.5900 0.6000 0.6000 72,470
Oct 22, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 54,263
Oct 21, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 93,343
Oct 18, 2024 0.6000 0.6000 0.5800 0.6000 0.6000 40,375
Oct 17, 2024 0.5800 0.6200 0.5800 0.6000 0.6000 236,319
Oct 16, 2024 0.5500 0.6300 0.5400 0.6200 0.6200 556,767
Oct 15, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 128,371
Oct 11, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 28,880
Oct 10, 2024 0.5300 0.5500 0.5300 0.5500 0.5500 35,265
Oct 9, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 191,000
Oct 8, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 70,318
Oct 7, 2024 0.5300 0.5400 0.5100 0.5100 0.5100 98,217
Oct 4, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 64,242
Oct 3, 2024 0.5000 0.5200 0.4950 0.5100 0.5100 64,141
Oct 2, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 36,959
Oct 1, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 40,859
Sep 30, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 71,818
Sep 27, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 26,247
Sep 26, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 47,000
Sep 25, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 52,816
Sep 24, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 79,700
Sep 23, 2024 0.5300 0.5400 0.5200 0.5200 0.5200 30,655
Sep 20, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 72,774
Sep 19, 2024 0.5200 0.5400 0.5100 0.5300 0.5300 64,621
Sep 18, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 43,371
Sep 17, 2024 0.5300 0.5300 0.4950 0.5200 0.5200 44,468
Sep 16, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 15,105
Sep 13, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 70,047
Sep 12, 2024 0.5300 0.5400 0.5100 0.5300 0.5300 84,609
Sep 11, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 32,000
Sep 10, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 98,526
Sep 9, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 90,791
Sep 6, 2024 0.4950 0.5400 0.4900 0.5400 0.5400 105,481
Sep 5, 2024 0.4850 0.5000 0.4600 0.5000 0.5000 84,068
Sep 4, 2024 0.4750 0.4950 0.4700 0.4850 0.4850 47,979
Sep 3, 2024 0.4850 0.4900 0.4750 0.4800 0.4800 21,758
Aug 30, 2024 0.4800 0.4900 0.4750 0.4800 0.4800 49,171
Aug 29, 2024 0.4850 0.4900 0.4750 0.4850 0.4850 152,590
Aug 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 57,358
Aug 27, 2024 0.4950 0.5000 0.4850 0.5000 0.5000 105,170
Aug 26, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 81,525
Aug 23, 2024 0.5200 0.5200 0.4850 0.5000 0.5000 130,318
Aug 22, 2024 0.5300 0.5400 0.5100 0.5300 0.5300 68,599
Aug 21, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 63,806
Aug 20, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 8,467
Aug 19, 2024 0.5400 0.5400 0.5300 0.5400 0.5400 32,279
Aug 16, 2024 0.5300 0.5500 0.5300 0.5400 0.5400 131,985
Aug 15, 2024 0.5200 0.5500 0.5100 0.5500 0.5500 159,496
Aug 14, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 14,487
Aug 13, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 128,593
Aug 12, 2024 0.5300 0.5300 0.5000 0.5000 0.5000 76,786
Aug 9, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 8,713
Aug 8, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 99,410
Aug 7, 2024 0.5200 0.5400 0.5000 0.5200 0.5200 174,165
Aug 6, 2024 0.5200 0.5300 0.5000 0.5300 0.5300 222,704
Aug 2, 2024 0.5400 0.5400 0.5200 0.5400 0.5400 12,775
Aug 1, 2024 0.5300 0.5400 0.5200 0.5400 0.5400 78,530
Jul 31, 2024 0.5100 0.5400 0.5100 0.5400 0.5400 82,484
Jul 30, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 21,401
Jul 29, 2024 0.5300 0.5400 0.5100 0.5400 0.5400 75,006
Jul 26, 2024 0.5300 0.5300 0.5000 0.5200 0.5200 23,001
Jul 25, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 34,840
Jul 24, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 71,415
Jul 23, 2024 0.5200 0.5200 0.4950 0.4950 0.4950 12,530
Jul 22, 2024 0.5100 0.5100 0.4900 0.4900 0.4900 55,198
Jul 19, 2024 0.5100 0.5100 0.4900 0.4900 0.4900 24,202
Jul 18, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 84,535
Jul 17, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 24,586
Jul 16, 2024 0.5400 0.5400 0.5100 0.5100 0.5100 180,612
Jul 15, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 29,480
Jul 12, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 26,443
Jul 11, 2024 0.5400 0.5600 0.5300 0.5600 0.5600 80,368
Jul 10, 2024 0.5500 0.5600 0.5400 0.5400 0.5400 51,197
Jul 9, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 153,293
Jul 8, 2024 0.5200 0.5400 0.5200 0.5300 0.5300 49,074
Jul 5, 2024 0.5400 0.5400 0.5200 0.5400 0.5400 36,781
Jul 4, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 38,817
Jul 3, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 98,532
Jul 2, 2024 0.4750 0.5000 0.4650 0.5000 0.5000 75,236
Jun 28, 2024 0.4900 0.4900 0.4800 0.4850 0.4850 10,862
Jun 27, 2024 0.4900 0.4950 0.4800 0.4950 0.4950 123,787
Jun 26, 2024 0.5000 0.5100 0.4850 0.4900 0.4900 74,548
Jun 25, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 24,170
Jun 24, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 20,845
Jun 21, 2024 0.5000 0.5000 0.4900 0.4950 0.4950 32,463
Jun 20, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 399,690
Jun 19, 2024 0.5300 0.5300 0.4800 0.5100 0.5100 309,497
Jun 18, 2024 0.5400 0.5400 0.5100 0.5100 0.5100 125,103
Jun 17, 2024 0.5700 0.5700 0.5400 0.5400 0.5400 171,106
Jun 14, 2024 0.5800 0.5800 0.5300 0.5400 0.5400 203,624
Jun 13, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 32,026
Jun 12, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 36,026
Jun 11, 2024 0.6100 0.6400 0.5900 0.6000 0.6000 126,400
Jun 10, 2024 0.6300 0.6300 0.6000 0.6100 0.6100 138,081
Jun 7, 2024 0.6200 0.6300 0.5600 0.6100 0.6100 254,554
Jun 6, 2024 0.6300 0.6400 0.6000 0.6000 0.6000 130,580
Jun 5, 2024 0.5900 0.6400 0.5900 0.6400 0.6400 490,944
Jun 4, 2024 0.5800 0.6000 0.5700 0.6000 0.6000 174,625
Jun 3, 2024 0.5800 0.5900 0.5600 0.5800 0.5800 148,257
May 31, 2024 0.5400 0.5900 0.5400 0.5700 0.5700 146,652
May 30, 2024 0.5300 0.5500 0.5300 0.5400 0.5400 98,849
May 29, 2024 0.5100 0.5100 0.4950 0.5100 0.5100 157,911
May 28, 2024 0.5300 0.5500 0.5200 0.5200 0.5200 242,433
May 27, 2024 0.4900 0.5400 0.4800 0.5200 0.5200 522,223
May 24, 2024 0.4850 0.4950 0.4600 0.4950 0.4950 203,105
May 23, 2024 0.4700 0.4900 0.4550 0.4850 0.4850 173,366
May 22, 2024 0.4500 0.4650 0.4450 0.4550 0.4550 193,818
May 21, 2024 0.4500 0.4700 0.4400 0.4700 0.4700 161,771
May 17, 2024 0.4200 0.4550 0.4200 0.4500 0.4500 258,049
May 16, 2024 0.4100 0.4300 0.4100 0.4200 0.4200 132,300
May 15, 2024 0.4100 0.4200 0.4000 0.4100 0.4100 519,128
May 14, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 102,125
May 13, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 113,610
May 10, 2024 0.3900 0.4100 0.3800 0.4000 0.4000 1,173,961
May 9, 2024 0.3900 0.4000 0.3800 0.4000 0.4000 87,740
May 8, 2024 0.3850 0.3950 0.3800 0.3900 0.3900 57,941
May 7, 2024 0.3750 0.3900 0.3750 0.3800 0.3800 85,039
May 6, 2024 0.3900 0.3900 0.3500 0.3900 0.3900 107,509
May 3, 2024 0.3900 0.3950 0.3850 0.3950 0.3950 26,134
May 2, 2024 0.3950 0.4000 0.3900 0.3900 0.3900 43,451
May 1, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 116,501
Apr 30, 2024 0.3850 0.4000 0.3850 0.3850 0.3850 88,681
Apr 29, 2024 0.3850 0.3950 0.3800 0.3900 0.3900 102,974
Apr 26, 2024 0.3700 0.3850 0.3700 0.3850 0.3850 48,555
Apr 25, 2024 0.3800 0.3800 0.3700 0.3750 0.3750 53,556
Apr 24, 2024 0.3750 0.3850 0.3750 0.3850 0.3850 101,051
Apr 23, 2024 0.3850 0.3900 0.3700 0.3750 0.3750 82,550
Apr 22, 2024 0.3550 0.3850 0.3500 0.3850 0.3850 84,105
Apr 19, 2024 0.3750 0.3750 0.3500 0.3500 0.3500 74,190
Apr 18, 2024 0.3700 0.3800 0.3650 0.3750 0.3750 49,307
Apr 17, 2024 0.3600 0.3750 0.3600 0.3700 0.3700 53,447
Apr 16, 2024 0.3600 0.3700 0.3500 0.3700 0.3700 150,792
Apr 15, 2024 0.3500 0.3650 0.3500 0.3600 0.3600 97,542
Apr 12, 2024 0.3700 0.3750 0.3600 0.3600 0.3600 131,510
Apr 11, 2024 0.3400 0.3750 0.3400 0.3700 0.3700 306,870
Apr 10, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 76,022
Apr 9, 2024 0.3300 0.3400 0.3300 0.3350 0.3350 117,947
Apr 8, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 28,843
Apr 5, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 77,804
Apr 4, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 30,419
Apr 3, 2024 0.3400 0.3700 0.3400 0.3600 0.3600 112,396
Apr 2, 2024 0.3500 0.3600 0.3450 0.3600 0.3600 159,821
Apr 1, 2024 0.3150 0.3500 0.3000 0.3500 0.3500 109,710
Mar 28, 2024 0.3200 0.3200 0.3000 0.3050 0.3050 233,538
Mar 27, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 58,878
Mar 26, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 17,960
Mar 25, 2024 0.3300 0.3500 0.3100 0.3250 0.3250 117,005
Mar 22, 2024 0.3250 0.3300 0.3050 0.3300 0.3300 177,655
Mar 21, 2024 0.3150 0.3250 0.3100 0.3250 0.3250 105,221
Mar 20, 2024 0.3300 0.3350 0.3100 0.3250 0.3250 106,069
Mar 19, 2024 0.3250 0.3300 0.3100 0.3300 0.3300 102,540
Mar 18, 2024 0.3600 0.3600 0.3300 0.3450 0.3450 90,292
Mar 15, 2024 0.3300 0.3850 0.3300 0.3650 0.3650 118,198
Mar 14, 2024 0.3200 0.3300 0.2850 0.3300 0.3300 372,208
Mar 13, 2024 0.3550 0.3700 0.3250 0.3400 0.3400 629,926
Mar 12, 2024 0.3700 0.3700 0.3450 0.3600 0.3600 78,568
Mar 11, 2024 0.4000 0.4000 0.3700 0.3800 0.3800 114,348
Mar 8, 2024 0.3950 0.4000 0.3650 0.4000 0.4000 237,282
Mar 7, 2024 0.4100 0.4350 0.4000 0.4000 0.4000 101,744
Mar 6, 2024 0.4250 0.4250 0.4150 0.4150 0.4150 27,053
Mar 5, 2024 0.4250 0.4250 0.4150 0.4250 0.4250 51,854
Mar 4, 2024 0.4300 0.4350 0.4200 0.4200 0.4200 42,056
Mar 1, 2024 0.4150 0.4400 0.4000 0.4300 0.4300 158,437
Feb 29, 2024 0.4200 0.4300 0.4100 0.4150 0.4150 64,203
Feb 28, 2024 0.4350 0.4400 0.4200 0.4200 0.4200 150,229
Feb 27, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 206,522
Feb 26, 2024 0.4250 0.4300 0.4100 0.4300 0.4300 201,822
Feb 23, 2024 0.4200 0.4450 0.4200 0.4300 0.4300 141,408
Feb 22, 2024 0.4350 0.4450 0.3900 0.4400 0.4400 625,454
Feb 21, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 58,601
Feb 20, 2024 0.4500 0.4600 0.4450 0.4600 0.4600 73,734
Feb 16, 2024 0.4800 0.4900 0.4500 0.4600 0.4600 410,111
Feb 15, 2024 0.4500 0.4700 0.4350 0.4600 0.4600 246,243
Feb 14, 2024 0.4650 0.4650 0.4300 0.4400 0.4400 371,348
Feb 13, 2024 0.4200 0.4800 0.4050 0.4650 0.4650 844,935
Feb 12, 2024 0.3850 0.4200 0.3850 0.4200 0.4200 428,260
Feb 9, 2024 0.3650 0.3800 0.3550 0.3750 0.3750 201,054
Feb 8, 2024 0.3500 0.3650 0.3400 0.3650 0.3650 159,518
Feb 7, 2024 0.3400 0.3500 0.3300 0.3500 0.3500 198,545
Feb 6, 2024 0.3150 0.3500 0.3150 0.3300 0.3300 182,574
Feb 5, 2024 0.3500 0.3550 0.2900 0.3150 0.3150 892,016
Feb 2, 2024 0.3300 0.3550 0.3300 0.3500 0.3500 333,927
Feb 1, 2024 0.3200 0.3450 0.3100 0.3450 0.3450 335,829
Jan 31, 2024 0.3000 0.3100 0.2950 0.3100 0.3100 230,212
Jan 30, 2024 0.2900 0.3000 0.2900 0.2950 0.2950 71,316
Jan 29, 2024 0.2800 0.2950 0.2800 0.2950 0.2950 132,918
Jan 26, 2024 0.2750 0.2850 0.2750 0.2800 0.2800 268,142
Jan 25, 2024 0.2700 0.2750 0.2600 0.2700 0.2700 160,293
Jan 24, 2024 0.2700 0.2750 0.2650 0.2650 0.2650 70,718
Jan 23, 2024 0.2700 0.2700 0.2650 0.2700 0.2700 152,420
Jan 22, 2024 0.2700 0.2700 0.2650 0.2700 0.2700 56,350
Jan 19, 2024 0.2650 0.2750 0.2650 0.2750 0.2750 170,809
Jan 18, 2024 0.2800 0.2800 0.2650 0.2750 0.2750 155,860
Jan 17, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 112,489
Jan 16, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 57,544
Jan 15, 2024 0.2850 0.2850 0.2700 0.2700 0.2700 139,950
Jan 12, 2024 0.2850 0.2850 0.2750 0.2800 0.2800 99,173
Jan 11, 2024 0.3000 0.3000 0.2750 0.2900 0.2900 296,072
Jan 10, 2024 0.2800 0.3100 0.2800 0.3100 0.3100 573,396
Jan 9, 2024 0.2850 0.2850 0.2700 0.2800 0.2800 199,444
Jan 8, 2024 0.2700 0.2900 0.2650 0.2850 0.2850 706,293
Jan 5, 2024 0.2600 0.2800 0.2500 0.2650 0.2650 797,173
Jan 4, 2024 0.2450 0.2450 0.2350 0.2450 0.2450 88,398
Jan 3, 2024 0.2400 0.2450 0.2350 0.2350 0.2350 225,912
Jan 2, 2024 0.2400 0.2400 0.2300 0.2400 0.2400 89,000
Dec 29, 2023 0.2250 0.2400 0.2200 0.2400 0.2400 184,755
Dec 28, 2023 0.2100 0.2300 0.2100 0.2250 0.2250 140,944
Dec 27, 2023 0.2300 0.2300 0.2100 0.2100 0.2100 98,669
Dec 22, 2023 0.2200 0.2300 0.2200 0.2300 0.2300 163,845
Dec 21, 2023 0.2150 0.2300 0.2050 0.2200 0.2200 180,745
Dec 20, 2023 0.2150 0.2250 0.2100 0.2100 0.2100 72,160
Dec 19, 2023 0.2200 0.2250 0.2150 0.2150 0.2150 48,935
Dec 18, 2023 0.2050 0.2200 0.2050 0.2200 0.2200 77,010
Dec 15, 2023 0.2000 0.2150 0.2000 0.2150 0.2150 53,424
Dec 14, 2023 0.2000 0.2150 0.2000 0.2150 0.2150 61,350
Dec 13, 2023 0.2100 0.2100 0.2050 0.2100 0.2100 31,200
Dec 12, 2023 0.2100 0.2100 0.1950 0.1950 0.1950 339,220
Dec 11, 2023 0.2150 0.2150 0.2050 0.2050 0.2050 40,023
Dec 8, 2023 0.2050 0.2150 0.2000 0.2150 0.2150 136,899
Dec 7, 2023 0.2100 0.2100 0.2000 0.2050 0.2050 290,200
Dec 6, 2023 0.2200 0.2200 0.2100 0.2100 0.2100 127,731
Dec 5, 2023 0.2050 0.2250 0.2050 0.2150 0.2150 781,733
Dec 4, 2023 0.2050 0.2100 0.2000 0.2000 0.2000 33,129
Dec 1, 2023 0.2050 0.2100 0.2050 0.2050 0.2050 83,903
Nov 30, 2023 0.2050 0.2050 0.2000 0.2000 0.2000 169,336
Nov 29, 2023 0.2100 0.2100 0.2000 0.2000 0.2000 168,636
Nov 28, 2023 0.2200 0.2250 0.2000 0.2050 0.2050 205,240
Nov 27, 2023 0.2300 0.2350 0.2200 0.2250 0.2250 229,539
Nov 24, 2023 0.2250 0.2400 0.2100 0.2250 0.2250 532,948
Nov 23, 2023 0.1950 0.2100 0.1950 0.2100 0.2100 329,102
Nov 22, 2023 0.1950 0.1950 0.1900 0.1950 0.1950 10,811
Nov 21, 2023 0.1950 0.1950 0.1850 0.1850 0.1850 17,529
Nov 20, 2023 0.2000 0.2000 0.1800 0.1950 0.1950 224,058
Nov 17, 2023 0.1900 0.2050 0.1900 0.1950 0.1950 316,094
Nov 16, 2023 0.1650 0.1900 0.1600 0.1850 0.1850 386,329
Nov 15, 2023 0.1500 0.1650 0.1500 0.1650 0.1650 321,764
Nov 14, 2023 0.1500 0.1500 0.1400 0.1500 0.1500 152,639
Nov 13, 2023 0.1450 0.1500 0.1400 0.1450 0.1450 71,347
Nov 10, 2023 0.1450 0.1550 0.1450 0.1550 0.1550 249,220
Nov 9, 2023 0.1550 0.1550 0.1500 0.1500 0.1500 90,012
Nov 8, 2023 0.1500 0.1500 0.1450 0.1500 0.1500 344,860
Nov 7, 2023 0.1400 0.1450 0.1400 0.1450 0.1450 108,871
Nov 6, 2023 0.1400 0.1450 0.1350 0.1450 0.1450 131,552

Related Tickers