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 (%)
Mar 31, 2021 9.630 9.660 9.560 9.650 122,570 +0.05(+0.52%)
Mar 30, 2021 9.640 9.680 9.580 9.600 59,820 -0.01(-0.10%)
Mar 29, 2021 9.660 9.720 9.580 9.610 87,734 +0.01(+0.10%)
Mar 26, 2021 9.630 9.750 9.600 9.600 67,020 -0.10(-1.03%)
Mar 25, 2021 9.740 9.860 9.670 9.700 282,454 -0.01(-0.10%)
Mar 24, 2021 9.630 9.720 9.560 9.710 113,317 +0.01(+0.10%)
Mar 23, 2021 9.660 9.730 9.590 9.700 231,601 +0.09(+0.94%)
Mar 22, 2021 9.520 9.650 9.520 9.610 113,816 +0.04(+0.42%)
Mar 19, 2021 9.580 9.670 9.520 9.570 192,754 +0.00(+0.00%)
Mar 18, 2021 9.580 9.580 9.420 9.570 214,085 +0.13(+1.38%)
Mar 17, 2021 9.600 9.610 9.400 9.440 132,716 -0.13(-1.36%)
Mar 16, 2021 9.550 9.590 9.500 9.570 71,026 +0.08(+0.84%)
Mar 15, 2021 9.620 9.660 9.490 9.490 121,091 -0.11(-1.15%)
Mar 12, 2021 9.640 9.730 9.600 9.600 216,769 -0.03(-0.31%)
Mar 11, 2021 9.670 9.690 9.570 9.630 111,452 -0.12(-1.23%)
Mar 10, 2021 9.780 9.850 9.680 9.750 135,996 -0.14(-1.42%)
Mar 09, 2021 9.860 9.910 9.740 9.890 388,316 -0.09(-0.90%)
Mar 08, 2021 10.12 10.12 9.840 9.980 355,462 -0.10(-0.99%)
Mar 05, 2021 10.30 10.49 10.05 10.08 342,375 -0.32(-3.08%)
Mar 04, 2021 10.24 10.58 10.15 10.40 511,366 +0.18(+1.76%)
Mar 03, 2021 9.990 10.28 9.990 10.22 235,074 +0.12(+1.19%)
Mar 02, 2021 10.20 10.26 10.08 10.10 186,890 -0.17(-1.66%)
Mar 01, 2021 10.30 10.39 10.21 10.27 470,315 -0.32(-3.02%)
Feb 26, 2021 10.39 10.66 10.36 10.59 521,607 +0.22(+2.12%)
Feb 25, 2021 10.18 10.45 10.06 10.37 255,504 +0.27(+2.67%)
Feb 24, 2021 10.35 10.35 9.990 10.10 197,995 -0.16(-1.56%)
Feb 23, 2021 10.20 10.57 10.19 10.26 254,709 +0.07(+0.69%)
Feb 22, 2021 10.30 10.30 10.13 10.19 113,600 -0.02(-0.20%)
Feb 19, 2021 10.28 10.36 10.21 10.21 123,728 -0.14(-1.35%)
Feb 18, 2021 10.41 10.41 10.28 10.35 150,229 +0.10(+0.98%)
Feb 17, 2021 10.25 10.37 10.22 10.25 142,734 +0.10(+0.99%)
Feb 16, 2021 10.06 10.18 10.00 10.15 149,583 -0.04(-0.39%)
Feb 12, 2021 10.19 10.19 10.19 0 -0.09(-0.88%)
Feb 11, 2021 10.26 10.34 10.20 10.28 213,127 +0.01(+0.10%)
Feb 10, 2021 10.25 10.41 10.18 10.27 337,209 -0.06(-0.58%)
Feb 09, 2021 10.45 10.45 10.29 10.33 165,606 -0.08(-0.77%)
Feb 08, 2021 10.56 10.56 10.41 10.41 194,388 -0.22(-2.07%)
Feb 05, 2021 10.70 10.70 10.60 10.63 134,034 -0.08(-0.75%)
Feb 04, 2021 10.89 10.89 10.68 10.71 218,782 -0.18(-1.65%)
Feb 03, 2021 10.93 11.00 10.88 10.89 105,612 -0.03(-0.27%)
Feb 02, 2021 11.09 11.12 10.89 10.92 329,018 -0.32(-2.85%)
Feb 01, 2021 11.44 11.47 11.20 11.24 264,991 -0.40(-3.44%)
Jan 29, 2021 11.40 11.70 11.36 11.64 649,576 +0.42(+3.74%)
Jan 28, 2021 11.49 11.52 11.15 11.22 320,488 -0.39(-3.36%)
Jan 27, 2021 11.20 11.63 11.20 11.61 473,926 +0.46(+4.13%)
Jan 26, 2021 10.90 11.15 10.90 11.15 96,844 +0.17(+1.55%)
Jan 25, 2021 10.94 11.16 10.94 10.98 156,878 -0.04(-0.36%)
Jan 22, 2021 11.03 11.08 11.00 11.02 115,942 +0.09(+0.82%)
Jan 21, 2021 10.80 10.97 10.80 10.93 38,827 +0.11(+1.02%)
Jan 20, 2021 10.86 10.93 10.80 10.82 138,949 -0.03(-0.28%)
Jan 19, 2021 10.75 10.88 10.75 10.85 94,550 +0.02(+0.18%)
Jan 18, 2021 10.85 10.87 10.80 10.83 10,403 -0.03(-0.28%)
Jan 15, 2021 10.87 11.00 10.82 10.86 58,508 +0.01(+0.09%)
Jan 14, 2021 10.75 10.86 10.75 10.85 116,973 -0.01(-0.09%)
Jan 13, 2021 10.85 10.89 10.78 10.86 78,250 +0.06(+0.56%)
Jan 12, 2021 10.83 10.93 10.77 10.80 78,779 -0.05(-0.46%)
Jan 11, 2021 10.99 10.99 10.73 10.85 105,028 +0.09(+0.84%)
Jan 08, 2021 10.75 10.86 10.74 10.76 148,353 -0.02(-0.19%)
Jan 07, 2021 11.03 11.03 10.76 10.78 209,250 -0.29(-2.62%)
Jan 06, 2021 11.26 11.26 10.94 11.07 216,455 -0.21(-1.86%)
Jan 05, 2021 11.45 11.45 11.26 11.28 128,920 -0.23(-2.00%)
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.