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: 3:37 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 30, 2022 6.530 6.670 6.480 6.480 192,947 -0.10(-1.52%)
Nov 29, 2022 6.550 6.600 6.540 6.580 59,811 -0.02(-0.30%)
Nov 28, 2022 6.570 6.630 6.500 6.600 241,338 +0.08(+1.23%)
Nov 25, 2022 6.500 6.520 6.470 6.520 108,187 -0.01(-0.15%)
Nov 24, 2022 6.530 6.550 6.510 6.530 23,974 -0.05(-0.76%)
Nov 23, 2022 6.620 6.620 6.560 6.580 75,457 -0.04(-0.60%)
Nov 22, 2022 6.720 6.720 6.600 6.620 120,268 -0.15(-2.22%)
Nov 21, 2022 6.810 6.900 6.770 6.770 180,743 +0.00(+0.00%)
Nov 18, 2022 6.780 6.820 6.750 6.770 63,120 -0.06(-0.88%)
Nov 17, 2022 6.900 6.920 6.830 6.830 148,989 +0.03(+0.44%)
Nov 16, 2022 6.800 6.860 6.770 6.800 173,913 +0.00(+0.00%)
Nov 15, 2022 6.710 6.830 6.690 6.800 111,537 -0.04(-0.58%)
Nov 14, 2022 6.770 6.840 6.740 6.840 66,294 +0.10(+1.48%)
Nov 11, 2022 6.730 6.810 6.690 6.740 103,332 -0.06(-0.88%)
Nov 10, 2022 6.940 6.960 6.760 6.800 325,260 -0.48(-6.59%)
Nov 09, 2022 7.130 7.280 7.110 7.280 188,680 +0.23(+3.26%)
Nov 08, 2022 7.080 7.150 7.000 7.050 244,877 -0.10(-1.40%)
Nov 07, 2022 7.160 7.210 7.130 7.150 325,115 -0.06(-0.83%)
Nov 04, 2022 7.120 7.300 7.100 7.210 419,117 -0.13(-1.77%)
Nov 03, 2022 7.430 7.450 7.280 7.340 317,845 +0.04(+0.55%)
Nov 02, 2022 7.160 7.310 7.040 7.300 352,619 +0.15(+2.10%)
Nov 01, 2022 7.020 7.170 7.010 7.150 72,241 -0.06(-0.83%)
Oct 31, 2022 7.200 7.210 7.150 7.210 124,246 +0.02(+0.28%)
Oct 28, 2022 7.290 7.310 7.190 7.190 112,352 -0.09(-1.24%)
Oct 27, 2022 7.310 7.310 7.160 7.280 183,580 -0.07(-0.95%)
Oct 26, 2022 7.500 7.500 7.220 7.350 319,125 -0.14(-1.87%)
Oct 25, 2022 7.660 7.660 7.480 7.490 134,248 -0.13(-1.71%)
Oct 24, 2022 7.630 7.710 7.570 7.620 274,191 -0.05(-0.65%)
Oct 21, 2022 7.930 7.940 7.640 7.670 427,918 -0.23(-2.91%)
Oct 20, 2022 7.830 7.930 7.690 7.900 301,582 +0.09(+1.15%)
Oct 19, 2022 7.800 7.890 7.750 7.810 239,249 +0.09(+1.17%)
Oct 18, 2022 7.650 7.840 7.640 7.720 235,416 -0.18(-2.28%)
Oct 17, 2022 7.910 7.910 7.780 7.900 235,913 -0.25(-3.07%)
Oct 14, 2022 7.830 8.150 7.800 8.150 484,379 +0.24(+3.03%)
Oct 13, 2022 8.570 8.590 7.850 7.910 574,239 -0.39(-4.70%)
Oct 12, 2022 8.270 8.350 8.230 8.300 281,405 +0.02(+0.24%)
Oct 11, 2022 8.140 8.310 8.100 8.280 281,601 +0.31(+3.89%)
Oct 07, 2022 7.970 0 +0.30(+3.91%)
Oct 06, 2022 7.460 7.710 7.460 7.670 205,497 +0.23(+3.09%)
Oct 05, 2022 7.450 7.530 7.400 7.440 265,819 +0.10(+1.36%)
Oct 04, 2022 7.470 7.470 7.310 7.340 449,080 -0.38(-4.92%)
Oct 03, 2022 7.910 7.960 7.640 7.720 310,422 -0.37(-4.57%)
Sep 30, 2022 8.020 8.100 7.870 8.090 172,474 +0.03(+0.37%)
Sep 29, 2022 8.030 8.210 8.020 8.060 237,902 +0.16(+2.03%)
Sep 28, 2022 8.210 8.250 7.840 7.900 384,052 -0.29(-3.54%)
Sep 27, 2022 8.030 8.240 7.970 8.190 428,795 +0.04(+0.49%)
Sep 26, 2022 8.100 8.200 7.930 8.150 339,280 +0.12(+1.49%)
Sep 23, 2022 7.830 8.130 7.830 8.030 405,300 +0.40(+5.24%)
Sep 22, 2022 7.500 7.650 7.450 7.630 192,622 +0.10(+1.33%)
Sep 21, 2022 7.320 7.530 7.290 7.530 315,731 +0.14(+1.89%)
Sep 20, 2022 7.300 7.470 7.290 7.390 257,751 +0.14(+1.93%)
Sep 19, 2022 7.520 7.520 7.250 7.250 168,529 -0.13(-1.76%)
Sep 16, 2022 7.380 7.450 7.360 7.380 287,460 +0.12(+1.65%)
Sep 15, 2022 7.210 7.280 7.110 7.260 309,458 +0.11(+1.54%)
Sep 14, 2022 7.190 7.210 7.090 7.150 300,354 -0.06(-0.83%)
Sep 13, 2022 7.140 7.240 7.070 7.210 258,701 +0.25(+3.59%)
Sep 12, 2022 7.000 7.020 6.930 6.960 90,501 -0.15(-2.11%)
Sep 09, 2022 7.250 7.250 7.100 7.110 154,832 -0.27(-3.66%)
Sep 08, 2022 7.570 7.580 7.380 7.380 138,580 -0.15(-1.99%)
Sep 07, 2022 7.720 7.730 7.500 7.530 215,462 -0.13(-1.70%)
Sep 06, 2022 7.460 7.670 7.450 7.660 210,734 +0.15(+2.00%)
Sep 02, 2022 7.510 0 -0.10(-1.31%)
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.