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 )

5.850 +0.030 (+0.52%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 13, 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 (%)
Apr 28, 2017 6.590 6.640 6.520 6.560 283,320 -0.07(-1.06%)
Apr 27, 2017 6.460 6.690 6.460 6.630 436,354 +0.15(+2.31%)
Apr 26, 2017 6.410 6.490 6.390 6.480 154,290 +0.06(+0.93%)
Apr 25, 2017 6.400 6.420 6.365 6.420 484,458 -0.02(-0.31%)
Apr 24, 2017 6.500 6.500 6.400 6.440 449,807 -0.12(-1.83%)
Apr 21, 2017 6.540 6.580 6.540 6.560 114,375 +0.00(+0.00%)
Apr 20, 2017 6.610 6.630 6.530 6.560 355,996 -0.09(-1.35%)
Apr 19, 2017 6.570 6.660 6.520 6.650 130,470 +0.07(+1.06%)
Apr 18, 2017 6.570 6.660 6.550 6.580 247,899 +0.06(+0.92%)
Apr 17, 2017 6.670 6.670 6.520 6.520 529,864 -0.15(-2.25%)
Apr 13, 2017 6.560 6.680 6.560 6.670 347,357 +0.09(+1.37%)
Apr 12, 2017 6.530 6.580 6.520 6.580 145,155 +0.06(+0.92%)
Apr 11, 2017 6.490 6.610 6.490 6.520 793,550 +0.04(+0.62%)
Apr 10, 2017 6.570 6.570 6.460 6.480 316,430 -0.06(-0.92%)
Apr 07, 2017 6.540 6.560 6.510 6.540 208,419 +0.03(+0.46%)
Apr 06, 2017 6.570 6.570 6.480 6.510 588,692 -0.06(-0.91%)
Apr 05, 2017 6.520 6.570 6.460 6.570 356,970 +0.02(+0.31%)
Apr 04, 2017 6.660 6.660 6.540 6.550 317,060 -0.08(-1.21%)
Apr 03, 2017 6.620 6.760 6.580 6.630 775,918 -0.02(-0.30%)
Mar 31, 2017 6.610 6.650 6.590 6.650 215,948 +0.02(+0.30%)
Mar 30, 2017 6.520 6.680 6.520 6.630 560,375 +0.08(+1.22%)
Mar 29, 2017 6.560 6.640 6.545 6.550 135,605 -0.05(-0.76%)
Mar 28, 2017 6.670 6.670 6.580 6.600 432,964 -0.09(-1.35%)
Mar 27, 2017 6.850 6.850 6.680 6.690 278,964 -0.05(-0.74%)
Mar 24, 2017 6.700 6.770 6.700 6.740 440,492 -0.01(-0.15%)
Mar 23, 2017 6.850 6.855 6.730 6.750 1,211,410 -0.09(-1.32%)
Mar 22, 2017 6.950 6.950 6.820 6.840 656,984 -0.05(-0.73%)
Mar 21, 2017 6.780 6.910 6.700 6.890 907,456 +0.12(+1.77%)
Mar 20, 2017 6.710 6.810 6.700 6.770 549,515 +0.05(+0.74%)
Mar 17, 2017 6.630 6.720 6.600 6.720 177,720 +0.07(+1.05%)
Mar 16, 2017 6.640 6.650 6.610 6.650 544,182 -0.06(-0.89%)
Mar 15, 2017 6.700 6.760 6.680 6.710 773,238 -0.08(-1.18%)
Mar 14, 2017 6.700 6.800 6.700 6.790 596,386 +0.14(+2.11%)
Mar 13, 2017 6.700 6.700 6.640 6.650 430,510 -0.04(-0.60%)
Mar 10, 2017 6.600 6.750 6.590 6.690 552,875 +0.03(+0.45%)
Mar 09, 2017 6.680 6.725 6.590 6.660 575,177 -0.01(-0.15%)
Mar 08, 2017 6.550 6.680 6.540 6.670 247,842 +0.08(+1.21%)
Mar 07, 2017 6.570 6.620 6.560 6.590 219,289 +0.01(+0.15%)
Mar 06, 2017 6.620 6.710 6.570 6.580 519,726 -0.04(-0.60%)
Mar 03, 2017 6.660 6.700 6.610 6.620 554,556 -0.07(-1.05%)
Mar 02, 2017 6.670 6.640 6.690 590,111 +0.02(+0.30%)
Mar 01, 2017 6.710 6.760 6.630 6.670 595,474 -0.15(-2.20%)
Feb 28, 2017 6.750 6.820 6.710 6.820 343,579 +0.13(+1.94%)
Feb 27, 2017 6.760 6.790 6.680 6.690 465,732 -0.04(-0.59%)
Feb 24, 2017 6.590 6.760 6.580 6.730 1,194,046 +0.21(+3.22%)
Feb 23, 2017 6.430 6.530 6.410 6.520 316,571 +0.06(+0.93%)
Feb 22, 2017 6.430 6.460 6.410 6.460 373,351 +0.05(+0.78%)
Feb 21, 2017 6.450 6.450 6.375 6.410 335,131 -0.05(-0.77%)
Feb 17, 2017 6.460 6.460 6.460 0 -0.01(-0.15%)
Feb 16, 2017 6.480 6.490 6.455 6.470 261,480 +0.00(+0.00%)
Feb 15, 2017 6.520 6.520 6.470 6.470 271,392 -0.04(-0.61%)
Feb 14, 2017 6.550 6.570 6.500 6.510 204,691 -0.02(-0.31%)
Feb 13, 2017 6.550 6.550 6.530 6.530 393,376 -0.04(-0.68%)
Feb 10, 2017 6.610 6.620 6.560 6.575 444,494 -0.08(-1.20%)
Feb 09, 2017 6.700 6.700 6.635 6.655 263,651 -0.08(-1.11%)
Feb 08, 2017 6.800 6.850 6.720 6.730 274,135 -0.03(-0.52%)
Feb 07, 2017 6.790 6.810 6.760 6.765 170,457 -0.06(-0.81%)
Feb 06, 2017 6.790 6.830 6.770 6.820 304,653 +0.04(+0.59%)
Feb 03, 2017 6.850 6.850 6.750 6.780 184,575 -0.08(-1.17%)
Feb 02, 2017 6.850 6.870 6.820 6.860 182,720 +0.01(+0.15%)
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.