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 )

5.820 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 27, 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 (%)
Oct 31, 2023 7.970 8.010 7.920 7.960 157,388 -0.01(-0.13%)
Oct 30, 2023 8.110 8.110 7.880 7.970 269,671 -0.12(-1.48%)
Oct 27, 2023 7.900 8.120 7.900 8.090 258,939 +0.15(+1.89%)
Oct 26, 2023 7.910 8.000 7.860 7.940 297,815 +0.06(+0.76%)
Oct 25, 2023 7.910 7.910 7.760 7.880 246,407 +0.03(+0.38%)
Oct 24, 2023 7.740 7.890 7.720 7.850 145,079 +0.05(+0.64%)
Oct 23, 2023 7.810 7.880 7.670 7.800 264,059 +0.05(+0.65%)
Oct 20, 2023 7.630 7.750 7.610 7.750 189,045 +0.19(+2.51%)
Oct 19, 2023 7.510 7.570 7.430 7.560 246,251 +0.09(+1.20%)
Oct 18, 2023 7.340 7.490 7.310 7.470 124,335 +0.18(+2.47%)
Oct 17, 2023 7.370 7.370 7.240 7.290 110,495 -0.05(-0.68%)
Oct 16, 2023 7.450 7.460 7.320 7.340 71,342 -0.12(-1.61%)
Oct 13, 2023 7.310 7.490 7.300 7.460 161,385 +0.03(+0.40%)
Oct 12, 2023 7.270 7.490 7.270 7.430 101,132 +0.12(+1.64%)
Oct 11, 2023 7.390 7.410 7.310 7.310 123,461 -0.13(-1.75%)
Oct 10, 2023 7.480 7.540 7.400 7.440 79,951 -0.22(-2.87%)
Oct 06, 2023 7.660 0 -0.06(-0.78%)
Oct 05, 2023 7.850 7.850 7.700 7.720 442,267 -0.09(-1.15%)
Oct 04, 2023 7.830 7.970 7.800 7.810 382,531 -0.02(-0.26%)
Oct 03, 2023 7.770 7.880 7.760 7.830 190,829 +0.14(+1.82%)
Oct 02, 2023 7.360 7.710 7.360 7.690 157,244 +0.27(+3.64%)
Sep 29, 2023 7.300 7.420 7.280 7.420 112,815 +0.04(+0.54%)
Sep 28, 2023 7.540 7.540 7.350 7.380 115,839 -0.13(-1.73%)
Sep 27, 2023 7.380 7.580 7.370 7.510 242,030 +0.09(+1.21%)
Sep 26, 2023 7.320 7.420 7.280 7.420 152,879 +0.16(+2.20%)
Sep 25, 2023 7.340 7.280 7.250 7.260 128,227 +0.00(+0.00%)
Sep 22, 2023 7.170 7.280 7.170 7.260 113,735 +0.01(+0.14%)
Sep 21, 2023 7.050 7.250 7.030 7.250 218,217 +0.31(+4.47%)
Sep 20, 2023 6.910 6.950 6.860 6.940 101,600 +0.01(+0.14%)
Sep 19, 2023 6.800 6.960 6.800 6.930 167,774 +0.17(+2.51%)
Sep 18, 2023 6.700 6.790 6.700 6.760 284,940 +0.08(+1.20%)
Sep 15, 2023 6.710 6.730 6.660 6.680 508,832 -0.02(-0.30%)
Sep 14, 2023 6.860 6.860 6.700 6.700 537,322 -0.22(-3.18%)
Sep 13, 2023 6.970 6.970 6.910 6.920 98,309 -0.05(-0.72%)
Sep 12, 2023 7.020 7.020 6.950 6.970 193,200 -0.03(-0.43%)
Sep 11, 2023 7.010 7.070 6.970 7.000 138,520 -0.08(-1.13%)
Sep 08, 2023 7.060 7.080 7.020 7.080 236,726 +0.05(+0.71%)
Sep 07, 2023 7.020 7.040 6.970 7.030 121,490 +0.06(+0.86%)
Sep 06, 2023 6.880 7.000 6.880 6.970 137,295 +0.14(+2.05%)
Sep 05, 2023 6.760 6.840 6.760 6.830 205,571 +0.08(+1.19%)
Sep 01, 2023 6.750 0 -0.17(-2.46%)
Aug 31, 2023 6.840 6.920 6.820 6.920 199,981 +0.02(+0.29%)
Aug 30, 2023 6.890 6.920 6.860 6.900 66,577 -0.04(-0.58%)
Aug 29, 2023 7.130 7.140 6.930 6.940 135,937 -0.20(-2.80%)
Aug 28, 2023 7.130 7.210 7.130 7.140 161,423 -0.12(-1.65%)
Aug 25, 2023 7.200 7.360 7.200 7.260 155,422 -0.04(-0.55%)
Aug 24, 2023 7.250 7.300 7.220 7.300 94,884 +0.06(+0.83%)
Aug 23, 2023 7.340 7.340 7.210 7.240 201,934 -0.13(-1.76%)
Aug 22, 2023 7.240 7.380 7.240 7.370 67,694 +0.09(+1.24%)
Aug 21, 2023 7.240 7.320 7.240 7.280 137,500 +0.03(+0.41%)
Aug 18, 2023 7.340 7.360 7.240 7.250 176,329 -0.01(-0.14%)
Aug 17, 2023 7.160 7.270 7.120 7.260 192,845 +0.07(+0.97%)
Aug 16, 2023 7.240 7.240 7.150 7.190 121,043 -0.01(-0.14%)
Aug 15, 2023 7.030 7.200 7.010 7.200 154,928 +0.28(+4.05%)
Aug 14, 2023 6.890 6.930 6.880 6.920 90,891 +0.07(+1.02%)
Aug 11, 2023 6.910 6.920 6.830 6.850 120,431 -0.02(-0.29%)
Aug 10, 2023 6.840 6.910 6.790 6.870 166,203 -0.05(-0.72%)
Aug 09, 2023 6.980 6.980 6.900 6.920 112,793 -0.06(-0.86%)
Aug 08, 2023 7.040 7.070 6.980 6.980 34,852 +0.02(+0.29%)
Aug 04, 2023 6.960 0 -0.08(-1.14%)
Aug 03, 2023 7.060 7.060 7.010 7.040 60,143 +0.09(+1.29%)
Aug 02, 2023 6.830 6.980 6.820 6.950 156,140 +0.22(+3.27%)
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.