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 (%)
Feb 28, 2020 5.150 5.220 4.830 4.890 1,451,027 +0.22(+4.71%)
Feb 27, 2020 4.620 4.800 4.620 4.670 902,538 +0.16(+3.55%)
Feb 26, 2020 4.460 4.510 4.380 4.510 635,986 +0.06(+1.35%)
Feb 25, 2020 4.230 4.480 4.230 4.450 801,535 +0.18(+4.22%)
Feb 24, 2020 4.360 4.360 4.250 4.270 856,598 +0.14(+3.39%)
Feb 21, 2020 4.100 4.150 4.100 4.130 174,993 +0.04(+0.98%)
Feb 20, 2020 4.080 4.130 4.080 4.090 96,284 +0.00(+0.00%)
Feb 19, 2020 4.100 4.120 4.090 4.090 62,003 -0.03(-0.73%)
Feb 18, 2020 4.120 4.150 4.120 4.120 185,680 +0.00(+0.00%)
Feb 14, 2020 4.120 4.120 4.120 0 -0.02(-0.48%)
Feb 13, 2020 4.150 4.150 4.130 4.140 308,965 +0.02(+0.49%)
Feb 12, 2020 4.100 4.130 4.100 4.120 79,750 -0.04(-0.96%)
Feb 11, 2020 4.150 4.160 4.130 4.160 79,200 -0.01(-0.24%)
Feb 10, 2020 4.260 4.260 4.170 4.170 374,465 -0.05(-1.18%)
Feb 07, 2020 4.220 4.230 4.190 4.220 214,135 +0.04(+0.96%)
Feb 06, 2020 4.200 4.210 4.170 4.180 302,295 -0.04(-0.95%)
Feb 05, 2020 4.210 4.240 4.210 4.220 437,969 -0.07(-1.63%)
Feb 04, 2020 4.290 4.290 4.260 4.290 457,193 -0.07(-1.61%)
Feb 03, 2020 4.380 4.380 4.320 4.360 382,226 -0.02(-0.46%)
Jan 31, 2020 4.340 4.400 4.340 4.380 414,200 +0.09(+2.10%)
Jan 30, 2020 4.320 4.350 4.290 4.290 589,839 +0.01(+0.23%)
Jan 29, 2020 4.260 4.290 4.250 4.280 119,400 +0.00(+0.00%)
Jan 28, 2020 4.290 4.310 4.280 4.280 225,377 -0.04(-0.93%)
Jan 27, 2020 4.390 4.390 4.310 4.320 421,753 +0.05(+1.17%)
Jan 24, 2020 4.230 4.280 4.230 4.270 217,075 +0.03(+0.71%)
Jan 23, 2020 4.250 4.280 4.240 4.240 193,558 -0.02(-0.47%)
Jan 22, 2020 4.280 4.280 4.220 4.260 184,489 -0.02(-0.47%)
Jan 21, 2020 4.300 4.300 4.270 4.280 84,727 +0.02(+0.47%)
Jan 20, 2020 4.300 4.300 4.250 4.260 155,004 -0.02(-0.47%)
Jan 17, 2020 4.290 4.310 4.280 4.280 284,906 -0.04(-0.93%)
Jan 16, 2020 4.360 4.360 4.320 4.320 328,583 -0.04(-0.92%)
Jan 15, 2020 4.400 4.400 4.360 4.360 72,230 -0.03(-0.68%)
Jan 14, 2020 4.400 4.410 4.390 4.390 149,290 -0.03(-0.68%)
Jan 13, 2020 4.420 4.470 4.420 4.420 39,009 -0.03(-0.67%)
Jan 10, 2020 4.430 4.470 4.430 4.450 89,034 +0.00(+0.00%)
Jan 09, 2020 4.440 4.450 4.440 4.450 255,809 -0.04(-0.89%)
Jan 08, 2020 4.480 4.490 4.450 4.490 336,310 -0.01(-0.22%)
Jan 07, 2020 4.520 4.520 4.490 4.500 217,670 -0.03(-0.66%)
Jan 06, 2020 4.600 4.600 4.530 4.530 44,970 -0.02(-0.44%)
Jan 03, 2020 4.580 4.580 4.530 4.550 93,827 +0.01(+0.22%)
Jan 02, 2020 4.490 4.550 4.490 4.540 252,531 -0.01(-0.22%)
Dec 31, 2019 4.550 4.550 4.550 0 +0.01(+0.22%)
Dec 30, 2019 4.510 4.550 4.510 4.540 42,061 +0.04(+0.89%)
Dec 27, 2019 4.480 4.510 4.470 4.500 182,098 +0.00(+0.00%)
Dec 24, 2019 4.500 4.500 4.500 0 -0.01(-0.22%)
Dec 23, 2019 4.480 4.530 4.480 4.510 16,435 +0.00(+0.00%)
Dec 20, 2019 4.520 4.520 4.480 4.510 68,670 -0.02(-0.44%)
Dec 19, 2019 4.550 4.550 4.520 4.530 68,085 -0.03(-0.66%)
Dec 18, 2019 4.550 4.570 4.550 4.560 35,800 +0.03(+0.66%)
Dec 17, 2019 4.540 4.550 4.520 4.530 35,170 +0.00(+0.00%)
Dec 16, 2019 4.450 4.540 4.450 4.530 126,625 -0.02(-0.44%)
Dec 13, 2019 4.550 4.600 4.540 4.550 92,371 -0.02(-0.44%)
Dec 12, 2019 4.590 4.590 4.540 4.570 294,800 -0.03(-0.65%)
Dec 11, 2019 4.600 4.610 4.570 4.600 12,800 +0.01(+0.22%)
Dec 10, 2019 4.630 4.630 4.590 4.590 83,930 -0.01(-0.22%)
Dec 09, 2019 4.600 4.610 4.560 4.600 62,179 +0.03(+0.66%)
Dec 06, 2019 4.600 4.610 4.550 4.570 249,759 -0.09(-1.93%)
Dec 05, 2019 4.630 4.690 4.630 4.660 234,008 +0.04(+0.87%)
Dec 04, 2019 4.570 4.620 4.570 4.620 69,080 +0.00(+0.00%)
Dec 03, 2019 4.640 4.640 4.620 4.620 205,464 +0.05(+1.09%)
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.