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 (%)
Dec 29, 2017 5.760 5.760 5.760 0 +0.00(+0.00%)
Dec 28, 2017 5.750 5.810 5.750 5.760 513,055 -0.01(-0.17%)
Dec 27, 2017 5.780 5.780 5.750 5.770 452,401 -0.01(-0.17%)
Dec 22, 2017 5.730 5.790 5.730 5.780 268,365 +0.02(+0.35%)
Dec 21, 2017 5.790 5.820 5.750 5.760 346,405 -0.01(-0.17%)
Dec 20, 2017 5.760 5.810 5.760 5.770 191,000 -0.01(-0.17%)
Dec 19, 2017 5.740 5.780 5.720 5.780 169,130 -0.00(-0.09%)
Dec 18, 2017 5.720 5.770 5.720 5.785 291,381 -0.05(-0.94%)
Dec 15, 2017 5.830 5.840 5.800 5.840 388,850 -0.04(-0.68%)
Dec 14, 2017 5.800 5.880 5.760 5.880 408,359 +0.09(+1.55%)
Dec 13, 2017 5.800 5.800 5.740 5.790 258,648 +0.01(+0.17%)
Dec 12, 2017 5.770 5.790 5.765 5.780 49,700 -0.02(-0.34%)
Dec 11, 2017 5.780 5.820 5.780 5.800 116,350 +0.01(+0.17%)
Dec 08, 2017 5.810 5.830 5.780 5.790 181,504 -0.06(-1.03%)
Dec 07, 2017 5.960 5.960 5.840 5.850 194,824 -0.09(-1.52%)
Dec 06, 2017 6.000 6.000 5.880 5.940 730,886 -0.03(-0.50%)
Dec 05, 2017 5.960 5.980 5.920 5.970 271,829 +0.04(+0.67%)
Dec 04, 2017 5.780 5.940 5.780 5.930 258,423 +0.04(+0.68%)
Dec 01, 2017 5.870 5.890 5.840 5.890 950,002 +0.01(+0.17%)
Nov 30, 2017 5.940 5.940 5.840 5.880 635,254 -0.08(-1.34%)
Nov 29, 2017 5.860 5.990 5.860 5.960 189,052 +0.05(+0.85%)
Nov 28, 2017 5.910 5.910 5.870 5.910 161,887 +0.00(+0.00%)
Nov 27, 2017 5.870 5.910 5.870 5.910 212,008 +0.05(+0.85%)
Nov 24, 2017 5.850 5.880 5.850 5.860 205,331 -0.03(-0.51%)
Nov 23, 2017 5.860 5.890 5.860 5.890 23,760 -0.00(-0.08%)
Nov 22, 2017 5.850 5.895 5.850 5.895 201,490 +0.02(+0.34%)
Nov 21, 2017 5.900 5.900 5.850 5.875 233,051 -0.04(-0.76%)
Nov 20, 2017 5.940 5.950 5.900 5.920 160,219 -0.03(-0.50%)
Nov 17, 2017 5.970 5.970 5.940 5.950 97,858 -0.04(-0.58%)
Nov 16, 2017 6.050 6.050 5.960 5.985 232,053 -0.04(-0.66%)
Nov 15, 2017 6.080 6.080 5.995 6.025 383,414 +0.02(+0.25%)
Nov 14, 2017 5.950 6.020 5.950 6.010 235,344 +0.07(+1.18%)
Nov 13, 2017 5.980 5.980 5.920 5.940 94,008 +0.00(+0.00%)
Nov 10, 2017 5.950 5.970 5.910 5.940 310,408 +0.02(+0.34%)
Nov 09, 2017 5.940 5.960 5.910 5.920 181,812 +0.01(+0.17%)
Nov 08, 2017 5.900 5.930 5.900 5.910 177,901 +0.02(+0.34%)
Nov 07, 2017 5.920 5.940 5.890 5.890 54,838 -0.03(-0.51%)
Nov 06, 2017 5.930 5.960 5.915 5.920 141,683 -0.05(-0.84%)
Nov 03, 2017 5.990 6.020 5.960 5.970 126,994 -0.01(-0.17%)
Nov 02, 2017 5.980 6.000 5.960 5.980 54,730 +0.01(+0.17%)
Nov 01, 2017 5.920 5.980 5.910 5.970 331,970 +0.01(+0.17%)
Oct 31, 2017 5.940 5.970 5.930 5.960 209,391 -0.03(-0.50%)
Oct 30, 2017 6.070 6.070 5.970 5.990 122,040 -0.02(-0.33%)
Oct 27, 2017 6.010 6.050 6.000 6.010 173,562 -0.04(-0.66%)
Oct 26, 2017 6.070 6.070 6.020 6.050 193,052 -0.04(-0.66%)
Oct 25, 2017 6.080 6.120 6.055 6.090 304,065 +0.02(+0.41%)
Oct 24, 2017 6.090 6.090 6.060 6.065 155,896 -0.05(-0.90%)
Oct 23, 2017 6.070 6.120 6.070 6.120 124,635 +0.01(+0.16%)
Oct 20, 2017 6.120 6.120 6.090 6.110 172,846 -0.04(-0.65%)
Oct 19, 2017 6.200 6.200 6.130 6.150 272,005 -0.02(-0.32%)
Oct 18, 2017 6.140 6.170 6.110 6.170 225,887 +0.02(+0.33%)
Oct 17, 2017 6.190 6.190 6.120 6.150 330,734 -0.03(-0.49%)
Oct 16, 2017 6.120 6.180 6.120 6.180 211,339 +0.01(+0.16%)
Oct 13, 2017 6.210 6.210 6.150 6.170 223,899 -0.06(-0.96%)
Oct 12, 2017 6.190 6.230 6.180 6.230 147,230 +0.04(+0.65%)
Oct 11, 2017 6.220 6.220 6.170 6.190 149,383 -0.01(-0.16%)
Oct 10, 2017 6.220 6.230 6.180 6.200 151,297 -0.05(-0.80%)
Oct 06, 2017 6.250 6.280 6.250 6.250 87,643 +0.05(+0.81%)
Oct 05, 2017 6.250 6.250 6.190 6.200 161,466 -0.04(-0.64%)
Oct 04, 2017 6.230 6.260 6.220 6.240 190,080 +0.00(+0.00%)
Oct 03, 2017 6.240 6.260 6.230 6.240 143,517 -0.04(-0.64%)
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.