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 UNCHANGED
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 30, 2018 6.090 6.090 6.015 6.080 45,700 +0.04(+0.66%)
Apr 27, 2018 6.050 6.070 6.030 6.040 93,600 -0.03(-0.49%)
Apr 26, 2018 6.120 6.160 6.060 6.070 209,532 -0.11(-1.78%)
Apr 25, 2018 6.250 6.250 6.150 6.180 159,150 -0.05(-0.80%)
Apr 24, 2018 6.150 6.270 6.140 6.230 273,468 +0.05(+0.81%)
Apr 23, 2018 6.260 6.260 6.140 6.180 89,700 -0.06(-0.96%)
Apr 20, 2018 6.270 6.270 6.220 6.240 33,421 -0.03(-0.48%)
Apr 19, 2018 6.190 6.280 6.170 6.270 106,256 +0.08(+1.29%)
Apr 18, 2018 6.300 6.300 6.160 6.190 310,149 -0.15(-2.37%)
Apr 17, 2018 6.300 6.350 6.300 6.340 48,668 -0.04(-0.63%)
Apr 16, 2018 6.360 6.400 6.360 6.380 30,500 -0.03(-0.47%)
Apr 13, 2018 6.350 6.410 6.350 6.410 60,442 +0.02(+0.31%)
Apr 12, 2018 6.350 6.400 6.350 6.390 70,222 -0.02(-0.31%)
Apr 11, 2018 6.400 6.420 6.370 6.410 41,126 +0.02(+0.31%)
Apr 10, 2018 6.270 6.395 6.270 6.390 88,000 -0.01(-0.16%)
Apr 09, 2018 6.390 6.420 6.340 6.400 48,720 -0.03(-0.47%)
Apr 06, 2018 6.350 6.470 6.310 6.430 283,619 +0.13(+2.06%)
Apr 05, 2018 6.450 6.460 6.290 6.300 184,230 -0.16(-2.48%)
Apr 04, 2018 6.550 6.640 6.460 6.460 481,072 +0.00(+0.00%)
Apr 03, 2018 6.420 6.530 6.420 6.460 351,954 +0.03(+0.47%)
Apr 02, 2018 6.300 6.480 6.300 6.430 230,608 +0.15(+2.39%)
Mar 29, 2018 6.280 6.280 6.280 0 -0.18(-2.79%)
Mar 28, 2018 6.480 6.490 6.420 6.460 266,080 +0.01(+0.16%)
Mar 27, 2018 6.390 6.490 6.320 6.450 144,151 +0.05(+0.78%)
Mar 26, 2018 6.390 6.470 6.360 6.400 356,544 -0.08(-1.23%)
Mar 23, 2018 6.280 6.500 6.280 6.480 441,009 +0.16(+2.53%)
Mar 22, 2018 6.180 6.330 6.180 6.320 637,401 +0.23(+3.78%)
Mar 21, 2018 6.150 6.150 6.040 6.090 191,000 -0.03(-0.49%)
Mar 20, 2018 6.140 6.140 6.090 6.120 316,568 -0.02(-0.33%)
Mar 19, 2018 6.060 6.180 6.060 6.140 257,225 +0.12(+1.99%)
Mar 16, 2018 6.010 6.030 5.950 6.020 180,630 -0.03(-0.50%)
Mar 15, 2018 6.050 6.080 6.010 6.050 310,582 -0.03(-0.41%)
Mar 14, 2018 6.040 6.110 6.040 6.075 136,592 -0.02(-0.41%)
Mar 13, 2018 6.100 6.110 6.040 6.100 466,847 -0.03(-0.49%)
Mar 12, 2018 6.140 6.180 6.120 6.130 88,700 -0.03(-0.49%)
Mar 09, 2018 6.150 6.230 6.150 6.160 323,150 -0.04(-0.65%)
Mar 08, 2018 6.250 6.250 6.180 6.200 356,400 -0.04(-0.64%)
Mar 07, 2018 6.310 6.310 6.130 6.240 386,833 +0.04(+0.65%)
Mar 06, 2018 6.100 6.230 6.100 6.200 303,991 +0.01(+0.16%)
Mar 05, 2018 6.420 6.420 6.180 6.190 502,672 -0.15(-2.37%)
Mar 02, 2018 6.450 6.450 6.320 6.340 372,572 +0.02(+0.32%)
Mar 01, 2018 6.300 6.380 6.260 6.320 556,920 +0.06(+0.96%)
Feb 28, 2018 6.030 6.260 6.030 6.260 286,815 +0.18(+2.96%)
Feb 27, 2018 6.060 6.095 6.000 6.080 220,354 +0.02(+0.33%)
Feb 26, 2018 5.990 6.110 5.990 6.060 239,578 -0.06(-0.98%)
Feb 23, 2018 6.190 6.210 6.120 6.120 716,776 -0.11(-1.77%)
Feb 22, 2018 6.140 6.250 6.130 6.230 262,155 +0.01(+0.16%)
Feb 21, 2018 6.330 6.330 6.150 6.220 424,937 -0.10(-1.58%)
Feb 20, 2018 6.360 6.360 6.270 6.320 361,125 +0.02(+0.32%)
Feb 16, 2018 6.300 6.300 6.300 0 -0.06(-0.94%)
Feb 15, 2018 6.300 6.430 6.300 6.360 513,314 -0.05(-0.78%)
Feb 14, 2018 6.530 6.600 6.350 6.410 256,061 -0.10(-1.54%)
Feb 13, 2018 6.520 6.560 6.490 6.510 154,012 +0.00(+0.00%)
Feb 12, 2018 6.540 6.610 6.450 6.510 423,574 -0.15(-2.25%)
Feb 09, 2018 6.630 6.890 6.600 6.660 1,044,448 +0.00(+0.00%)
Feb 08, 2018 6.410 6.660 6.410 6.660 502,349 +0.25(+3.90%)
Feb 07, 2018 6.420 6.430 6.340 6.410 662,234 +0.03(+0.47%)
Feb 06, 2018 6.610 6.720 6.350 6.380 1,830,439 -0.01(-0.16%)
Feb 05, 2018 6.280 6.450 6.210 6.390 687,699 +0.21(+3.40%)
Feb 02, 2018 6.060 6.180 6.050 6.180 433,955 +0.19(+3.17%)
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.