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 +0.070 (+1.20%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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, 2023 6.400 0 -0.03(-0.47%)
Dec 28, 2023 6.400 6.440 6.380 6.430 41,846 +0.04(+0.63%)
Dec 27, 2023 6.470 6.470 6.340 6.390 250,249 -0.07(-1.08%)
Dec 22, 2023 6.460 0 -0.06(-0.92%)
Dec 21, 2023 6.590 6.590 6.500 6.520 91,002 -0.10(-1.51%)
Dec 20, 2023 6.470 6.620 6.450 6.620 671,178 +0.13(+2.00%)
Dec 19, 2023 6.560 6.570 6.470 6.490 609,943 -0.11(-1.67%)
Dec 18, 2023 6.560 6.620 6.560 6.600 77,626 -0.08(-1.20%)
Dec 15, 2023 6.520 6.680 6.520 6.680 590,283 +0.16(+2.45%)
Dec 14, 2023 6.510 6.540 6.480 6.520 223,423 -0.09(-1.36%)
Dec 13, 2023 6.830 6.910 6.610 6.610 530,631 -0.23(-3.36%)
Dec 12, 2023 6.810 6.900 6.810 6.840 44,600 +0.04(+0.59%)
Dec 11, 2023 6.860 6.890 6.800 6.800 106,727 -0.01(-0.15%)
Dec 08, 2023 6.850 6.860 6.790 6.810 258,931 -0.04(-0.58%)
Dec 07, 2023 6.830 6.870 6.830 6.850 279,100 +0.01(+0.15%)
Dec 06, 2023 6.710 6.840 6.680 6.840 158,128 +0.08(+1.18%)
Dec 05, 2023 6.790 6.790 6.730 6.760 227,403 +0.00(+0.00%)
Dec 04, 2023 6.830 6.830 6.750 6.760 82,555 +0.01(+0.15%)
Dec 01, 2023 6.890 6.940 6.750 6.750 516,693 -0.13(-1.89%)
Nov 30, 2023 6.920 6.960 6.880 6.880 263,296 -0.09(-1.29%)
Nov 29, 2023 7.000 7.010 6.940 6.970 130,700 -0.07(-0.99%)
Nov 28, 2023 7.060 7.120 7.020 7.040 196,503 +0.00(+0.00%)
Nov 27, 2023 7.010 7.040 6.990 7.040 53,301 +0.06(+0.86%)
Nov 24, 2023 6.980 7.000 6.940 6.980 100,401 +0.03(+0.43%)
Nov 23, 2023 6.920 6.950 6.910 6.950 6,400 +0.00(+0.00%)
Nov 22, 2023 6.960 7.000 6.920 6.950 90,833 +0.00(+0.00%)
Nov 21, 2023 6.880 6.950 6.880 6.950 325,314 +0.09(+1.31%)
Nov 20, 2023 6.880 6.930 6.850 6.860 163,619 -0.04(-0.58%)
Nov 17, 2023 6.930 6.950 6.870 6.900 367,800 -0.08(-1.15%)
Nov 16, 2023 6.990 7.040 6.960 6.980 292,855 -0.01(-0.14%)
Nov 15, 2023 6.980 7.000 6.940 6.990 110,274 -0.03(-0.43%)
Nov 14, 2023 7.080 7.080 6.980 7.020 646,749 -0.21(-2.90%)
Nov 13, 2023 7.330 7.330 7.190 7.230 58,020 -0.07(-0.96%)
Nov 10, 2023 7.350 7.410 7.300 7.300 137,656 -0.04(-0.54%)
Nov 09, 2023 7.310 7.340 7.190 7.340 247,555 -0.04(-0.54%)
Nov 08, 2023 7.350 7.430 7.310 7.380 206,222 +0.02(+0.27%)
Nov 07, 2023 7.310 7.390 7.310 7.360 142,280 +0.11(+1.52%)
Nov 06, 2023 7.150 7.280 7.150 7.250 100,912 +0.05(+0.69%)
Nov 03, 2023 7.240 7.250 7.150 7.200 215,706 -0.11(-1.50%)
Nov 02, 2023 7.610 7.610 7.300 7.310 390,949 -0.49(-6.28%)
Nov 01, 2023 7.900 7.930 7.780 7.800 259,219 -0.16(-2.01%)
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%)
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.