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 )

5.910 +0.090 (+1.55%)
Streaming Delayed Price Updated: 1:53 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 (%)
Nov 29, 2019 4.510 4.540 4.500 4.530 26,020 +0.03(+0.67%)
Nov 28, 2019 4.520 4.520 4.500 4.500 14,750 -0.01(-0.22%)
Nov 27, 2019 4.540 4.540 4.500 4.510 122,666 -0.03(-0.66%)
Nov 26, 2019 4.530 4.570 4.530 4.540 38,250 +0.00(+0.00%)
Nov 25, 2019 4.590 4.590 4.540 4.540 95,357 -0.05(-1.09%)
Nov 22, 2019 4.570 4.590 4.550 4.590 83,317 +0.04(+0.88%)
Nov 21, 2019 4.570 4.590 4.550 4.550 63,020 +0.00(+0.00%)
Nov 20, 2019 4.570 4.580 4.530 4.550 122,179 +0.01(+0.22%)
Nov 19, 2019 4.550 4.570 4.530 4.540 128,411 -0.01(-0.22%)
Nov 18, 2019 4.520 4.550 4.520 4.550 54,049 +0.01(+0.22%)
Nov 15, 2019 4.560 4.560 4.530 4.540 95,706 -0.03(-0.66%)
Nov 14, 2019 4.570 4.590 4.570 4.570 71,950 +0.00(+0.00%)
Nov 13, 2019 4.610 4.610 4.560 4.570 112,985 -0.04(-0.87%)
Nov 12, 2019 4.610 4.620 4.590 4.610 157,701 -0.01(-0.22%)
Nov 11, 2019 4.630 4.640 4.610 4.620 78,751 +0.00(+0.00%)
Nov 08, 2019 4.660 4.660 4.620 4.620 97,405 -0.06(-1.28%)
Nov 07, 2019 4.670 4.680 4.650 4.680 210,970 -0.03(-0.64%)
Nov 06, 2019 4.730 4.730 4.700 4.710 110,315 -0.02(-0.42%)
Nov 05, 2019 4.740 4.750 4.730 4.730 56,500 -0.02(-0.42%)
Nov 04, 2019 4.720 4.760 4.720 4.750 150,287 -0.05(-1.04%)
Nov 01, 2019 4.850 4.850 4.780 4.800 156,007 -0.06(-1.23%)
Oct 31, 2019 4.830 4.890 4.830 4.860 90,670 +0.03(+0.62%)
Oct 30, 2019 4.860 4.920 4.830 4.830 90,267 -0.06(-1.23%)
Oct 29, 2019 4.920 4.920 4.870 4.890 34,910 -0.01(-0.20%)
Oct 28, 2019 4.870 4.910 4.870 4.900 75,550 +0.00(+0.00%)
Oct 25, 2019 4.940 4.940 4.890 4.900 44,650 -0.03(-0.61%)
Oct 24, 2019 4.940 4.940 4.910 4.930 80,919 -0.03(-0.60%)
Oct 23, 2019 4.910 4.960 4.910 4.960 70,942 +0.06(+1.22%)
Oct 22, 2019 4.860 4.900 4.860 4.900 58,301 +0.01(+0.20%)
Oct 21, 2019 4.930 4.930 4.880 4.890 39,572 -0.03(-0.61%)
Oct 18, 2019 4.890 4.930 4.890 4.920 114,201 +0.03(+0.61%)
Oct 17, 2019 4.840 4.920 4.840 4.890 86,000 +0.00(+0.00%)
Oct 16, 2019 4.900 4.900 4.880 4.890 12,500 +0.00(+0.00%)
Oct 15, 2019 4.910 4.910 4.830 4.890 84,285 +0.01(+0.20%)
Oct 11, 2019 4.880 4.880 4.880 0 -0.02(-0.41%)
Oct 10, 2019 4.910 4.930 4.890 4.900 58,645 -0.03(-0.61%)
Oct 09, 2019 4.950 4.980 4.910 4.930 95,087 -0.07(-1.40%)
Oct 08, 2019 4.950 5.010 4.930 5.000 286,450 +0.07(+1.42%)
Oct 07, 2019 4.930 4.930 4.890 4.930 91,621 +0.03(+0.61%)
Oct 04, 2019 4.980 4.980 4.900 4.900 169,409 -0.05(-1.01%)
Oct 03, 2019 5.020 5.050 4.950 4.950 302,928 -0.03(-0.60%)
Oct 02, 2019 4.930 5.030 4.920 4.980 461,958 +0.10(+2.05%)
Oct 01, 2019 4.740 4.890 4.720 4.880 322,701 +0.13(+2.74%)
Sep 30, 2019 4.770 4.770 4.720 4.750 152,015 -0.01(-0.21%)
Sep 27, 2019 4.740 4.770 4.710 4.760 86,729 +0.05(+1.06%)
Sep 26, 2019 4.700 4.730 4.700 4.710 62,866 +0.00(+0.00%)
Sep 25, 2019 4.760 4.760 4.710 4.710 140,909 -0.01(-0.21%)
Sep 24, 2019 4.690 4.740 4.640 4.720 207,219 +0.04(+0.85%)
Sep 23, 2019 4.640 4.680 4.640 4.680 69,199 +0.04(+0.86%)
Sep 20, 2019 4.680 4.680 4.610 4.640 85,335 -0.02(-0.43%)
Sep 19, 2019 4.700 4.700 4.630 4.660 120,430 -0.03(-0.64%)
Sep 18, 2019 4.670 4.730 4.670 4.690 113,496 +0.01(+0.21%)
Sep 17, 2019 4.720 4.740 4.670 4.680 144,380 -0.06(-1.27%)
Sep 16, 2019 4.790 4.790 4.720 4.740 166,500 -0.01(-0.21%)
Sep 13, 2019 4.750 4.760 4.720 4.750 93,228 -0.04(-0.84%)
Sep 12, 2019 4.830 4.830 4.760 4.790 199,981 -0.04(-0.83%)
Sep 11, 2019 4.860 4.860 4.820 4.830 273,969 -0.05(-1.02%)
Sep 10, 2019 4.890 4.920 4.880 4.880 57,659 -0.02(-0.41%)
Sep 09, 2019 4.870 4.920 4.860 4.900 108,147 +0.03(+0.62%)
Sep 06, 2019 4.880 4.890 4.860 4.870 228,834 +0.02(+0.41%)
Sep 05, 2019 4.880 4.900 4.830 4.850 292,850 -0.09(-1.82%)
Sep 04, 2019 4.910 4.950 4.870 4.940 88,000 -0.03(-0.60%)
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.