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 )

5.970 -0.130 (-2.13%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 30, 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 31, 2018 6.650 6.650 6.650 0 -0.07(-1.04%)
Dec 28, 2018 6.660 6.790 6.660 6.720 333,075 -0.05(-0.74%)
Dec 27, 2018 6.600 7.070 6.600 6.770 577,388 -0.46(-6.36%)
Dec 24, 2018 7.230 7.230 7.230 0 +0.18(+2.55%)
Dec 21, 2018 6.840 7.070 6.780 7.050 842,416 +0.19(+2.77%)
Dec 20, 2018 6.800 6.910 6.660 6.860 711,160 +0.13(+1.93%)
Dec 19, 2018 6.550 6.740 6.470 6.730 749,189 +0.12(+1.82%)
Dec 18, 2018 6.630 6.630 6.510 6.610 607,931 -0.04(-0.60%)
Dec 17, 2018 6.490 6.660 6.450 6.650 323,528 +0.22(+3.42%)
Dec 14, 2018 6.370 6.450 6.340 6.430 257,935 +0.11(+1.74%)
Dec 13, 2018 6.270 6.340 6.220 6.320 169,436 +0.02(+0.32%)
Dec 12, 2018 6.340 6.340 6.200 6.300 316,565 -0.11(-1.72%)
Dec 11, 2018 6.220 6.410 6.140 6.410 302,421 +0.06(+0.94%)
Dec 10, 2018 6.370 6.450 6.310 6.350 334,705 +0.06(+0.95%)
Dec 07, 2018 6.100 6.340 6.100 6.290 258,745 +0.11(+1.78%)
Dec 06, 2018 6.110 6.300 6.110 6.180 418,599 +0.23(+3.87%)
Dec 05, 2018 6.080 6.080 5.900 5.950 242,682 -0.13(-2.14%)
Dec 04, 2018 5.940 6.090 5.930 6.080 150,632 +0.15(+2.53%)
Dec 03, 2018 5.790 6.030 5.790 5.930 200,870 -0.07(-1.17%)
Nov 30, 2018 6.060 6.060 5.980 6.000 75,300 +0.02(+0.33%)
Nov 29, 2018 6.000 6.020 5.940 5.980 453,630 -0.03(-0.50%)
Nov 28, 2018 6.110 6.160 6.010 6.010 332,287 -0.18(-2.91%)
Nov 27, 2018 6.170 6.220 6.140 6.190 152,073 +0.04(+0.65%)
Nov 26, 2018 6.080 6.170 6.080 6.150 108,721 -0.05(-0.81%)
Nov 23, 2018 6.200 6.280 6.160 6.200 322,266 +0.08(+1.31%)
Nov 22, 2018 6.120 6.150 6.100 6.120 380,434 +0.03(+0.49%)
Nov 21, 2018 6.230 6.250 6.010 6.090 320,178 -0.21(-3.33%)
Nov 20, 2018 6.240 6.340 6.230 6.300 261,373 +0.16(+2.61%)
Nov 19, 2018 6.090 6.150 6.070 6.140 317,185 +0.06(+0.99%)
Nov 16, 2018 6.110 6.130 6.070 6.080 70,907 -0.01(-0.16%)
Nov 15, 2018 6.140 6.160 6.060 6.090 131,310 +0.00(+0.00%)
Nov 14, 2018 6.080 6.160 6.000 6.090 131,903 -0.03(-0.49%)
Nov 13, 2018 6.130 6.130 6.020 6.120 277,247 +0.00(+0.00%)
Nov 12, 2018 6.050 6.120 6.030 6.120 111,522 +0.11(+1.83%)
Nov 09, 2018 6.100 6.100 6.000 6.010 156,252 +0.02(+0.33%)
Nov 08, 2018 6.010 6.030 5.960 5.990 145,910 +0.01(+0.17%)
Nov 07, 2018 5.980 6.050 5.980 5.980 87,784 -0.07(-1.16%)
Nov 06, 2018 6.040 6.120 6.040 6.050 81,801 -0.08(-1.31%)
Nov 05, 2018 6.210 6.210 6.100 6.130 114,363 -0.06(-0.97%)
Nov 02, 2018 6.070 6.250 5.880 6.190 252,038 +0.01(+0.16%)
Nov 01, 2018 6.240 6.270 6.170 6.180 175,060 -0.09(-1.44%)
Oct 31, 2018 6.250 6.270 6.200 6.270 244,540 -0.09(-1.42%)
Oct 30, 2018 6.550 6.550 6.350 6.360 180,433 -0.17(-2.60%)
Oct 29, 2018 6.300 6.600 6.300 6.530 326,293 +0.09(+1.40%)
Oct 26, 2018 6.510 6.580 6.380 6.440 383,866 +0.05(+0.78%)
Oct 25, 2018 6.310 6.420 6.310 6.390 273,640 -0.01(-0.16%)
Oct 24, 2018 6.140 6.410 6.120 6.400 432,643 +0.27(+4.40%)
Oct 23, 2018 6.180 6.260 6.090 6.130 736,195 +0.11(+1.83%)
Oct 22, 2018 5.960 6.060 5.960 6.020 251,713 +0.03(+0.50%)
Oct 19, 2018 6.030 6.030 5.920 5.990 152,900 -0.08(-1.32%)
Oct 18, 2018 6.010 6.080 5.990 6.070 131,563 +0.11(+1.85%)
Oct 17, 2018 5.930 6.030 5.930 5.960 94,680 +0.01(+0.17%)
Oct 16, 2018 6.070 6.080 5.950 5.950 131,077 -0.14(-2.30%)
Oct 15, 2018 6.080 6.090 6.040 6.090 88,084 +0.03(+0.50%)
Oct 12, 2018 5.970 6.150 5.970 6.060 574,397 -0.06(-0.98%)
Oct 11, 2018 5.910 6.120 5.910 6.120 724,903 +0.16(+2.68%)
Oct 10, 2018 5.740 5.960 5.730 5.960 485,817 +0.26(+4.56%)
Oct 09, 2018 5.680 5.700 5.670 5.700 50,862 +0.06(+1.06%)
Oct 05, 2018 5.640 5.640 5.640 0 +0.03(+0.53%)
Oct 04, 2018 5.610 5.650 5.590 5.610 178,412 +0.03(+0.54%)
Oct 03, 2018 5.590 5.610 5.560 5.580 70,295 -0.03(-0.53%)
Oct 02, 2018 5.540 5.630 5.540 5.610 80,379 +0.06(+1.08%)
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.