Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Betapro S&P TSX 60 2X Daily Bear ETF (TSX: HXD )

5.900 +0.080 (+1.37%)
Streaming Delayed Price Updated: 2:17 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.850 6.660 6.680 133,413 -0.23(-3.33%)
Jan 28, 2022 7.060 7.110 6.910 6.910 310,520 -0.12(-1.71%)
Jan 27, 2022 6.870 7.030 6.820 7.030 266,892 +0.03(+0.43%)
Jan 26, 2022 6.890 7.020 6.780 7.000 557,426 -0.01(-0.14%)
Jan 25, 2022 7.160 7.320 6.920 7.010 327,922 -0.03(-0.43%)
Jan 24, 2022 7.360 7.460 7.030 7.040 470,889 +0.03(+0.43%)
Jan 21, 2022 6.790 7.050 6.790 7.010 330,459 +0.29(+4.32%)
Jan 20, 2022 6.600 6.730 6.540 6.720 298,708 +0.09(+1.36%)
Jan 19, 2022 6.560 6.650 6.550 6.630 151,585 +0.06(+0.91%)
Jan 18, 2022 6.510 6.620 6.510 6.570 112,589 +0.16(+2.50%)
Jan 17, 2022 6.510 6.510 6.310 6.410 108,014 -0.11(-1.69%)
Jan 14, 2022 6.700 6.700 6.510 6.520 168,187 -0.07(-1.06%)
Jan 13, 2022 6.510 6.600 6.490 6.590 146,848 +0.06(+0.92%)
Jan 12, 2022 6.550 6.590 6.490 6.530 110,934 -0.07(-1.06%)
Jan 11, 2022 6.750 6.760 6.600 6.600 51,866 -0.13(-1.93%)
Jan 10, 2022 6.780 6.900 6.730 6.730 198,902 +0.01(+0.15%)
Jan 07, 2022 6.750 6.800 6.710 6.720 107,439 -0.02(-0.30%)
Jan 06, 2022 6.780 6.820 6.690 6.740 148,458 -0.03(-0.44%)
Jan 05, 2022 6.650 6.770 6.620 6.770 62,769 +0.10(+1.50%)
Jan 04, 2022 6.490 6.680 6.480 6.670 57,099 -0.01(-0.15%)
Dec 31, 2021 6.680 6.680 6.680 0 +0.05(+0.75%)
Dec 30, 2021 6.600 6.630 6.550 6.630 69,486 +0.04(+0.61%)
Dec 29, 2021 6.550 6.620 6.540 6.590 141,879 -0.10(-1.49%)
Dec 24, 2021 6.690 6.690 6.690 0 +0.01(+0.15%)
Dec 23, 2021 6.750 6.750 6.660 6.680 108,925 -0.11(-1.62%)
Dec 22, 2021 6.900 6.900 6.790 6.790 55,497 -0.10(-1.45%)
Dec 21, 2021 7.020 7.020 6.860 6.890 162,791 -0.25(-3.50%)
Dec 20, 2021 7.120 7.230 7.120 7.140 350,776 +0.13(+1.85%)
Dec 17, 2021 7.040 7.100 6.940 7.010 312,235 +0.01(+0.14%)
Dec 16, 2021 6.910 7.020 6.840 7.000 182,190 +0.03(+0.43%)
Dec 15, 2021 7.060 7.120 6.950 6.970 114,394 -0.10(-1.41%)
Dec 14, 2021 7.110 7.110 6.980 7.070 206,089 +0.03(+0.43%)
Dec 13, 2021 6.950 7.070 6.930 7.040 128,741 +0.10(+1.44%)
Dec 10, 2021 6.870 6.970 6.860 6.940 40,803 +0.03(+0.43%)
Dec 09, 2021 6.870 6.930 6.870 6.910 83,637 +0.07(+1.02%)
Dec 08, 2021 6.800 6.850 6.800 6.840 87,470 +0.04(+0.59%)
Dec 07, 2021 6.860 6.860 6.770 6.800 89,524 -0.19(-2.72%)
Dec 06, 2021 7.080 7.130 6.970 6.990 190,846 -0.15(-2.10%)
Dec 03, 2021 7.040 7.230 7.040 7.140 269,870 +0.07(+0.99%)
Dec 02, 2021 7.250 7.250 7.000 7.070 235,660 -0.22(-3.02%)
Dec 01, 2021 6.970 7.290 6.930 7.290 279,883 +0.14(+1.96%)
Nov 30, 2021 6.940 7.170 6.890 7.150 367,434 +0.28(+4.08%)
Nov 29, 2021 6.720 6.940 6.720 6.870 180,725 -0.01(-0.15%)
Nov 26, 2021 6.840 6.910 6.800 6.880 209,495 +0.29(+4.40%)
Nov 25, 2021 6.600 6.600 6.560 6.590 12,310 -0.05(-0.75%)
Nov 24, 2021 6.750 6.780 6.640 6.640 111,355 -0.06(-0.90%)
Nov 23, 2021 6.800 6.800 6.680 6.700 88,829 -0.05(-0.74%)
Nov 22, 2021 6.640 6.750 6.640 6.750 100,818 +0.08(+1.20%)
Nov 19, 2021 6.670 6.680 6.630 6.670 70,090 +0.05(+0.76%)
Nov 18, 2021 6.640 6.630 6.610 6.620 27,888 -0.03(-0.45%)
Nov 17, 2021 6.600 6.660 6.600 6.650 28,544 +0.05(+0.76%)
Nov 16, 2021 6.600 6.600 6.550 6.600 30,190 -0.03(-0.45%)
Nov 15, 2021 6.590 6.640 6.580 6.630 37,715 +0.05(+0.76%)
Nov 12, 2021 6.700 6.700 6.580 6.580 113,516 -0.15(-2.23%)
Nov 11, 2021 6.700 6.730 6.700 6.730 90,984 -0.05(-0.74%)
Nov 10, 2021 6.740 6.780 190,641 +0.06(+0.89%)
Nov 09, 2021 6.730 6.790 6.720 6.720 65,000 -0.03(-0.44%)
Nov 08, 2021 6.750 6.760 6.730 6.750 32,809 -0.05(-0.74%)
Nov 05, 2021 6.800 6.810 6.760 6.800 35,441 -0.04(-0.58%)
Nov 04, 2021 6.860 6.890 6.840 6.840 35,462 -0.08(-1.16%)
Nov 03, 2021 6.960 6.980 6.910 6.920 128,937 -0.05(-0.72%)
Nov 02, 2021 6.920 6.980 6.920 6.970 45,825 +0.04(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.