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 )

5.970 -0.130 (-2.13%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 30, 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 (%)
May 31, 2018 5.720 5.780 5.700 5.710 212,775 -0.01(-0.17%)
May 30, 2018 5.800 5.805 5.720 5.720 168,400 -0.09(-1.55%)
May 29, 2018 5.670 5.850 5.670 5.810 479,020 +0.07(+1.22%)
May 28, 2018 5.710 5.750 5.680 5.740 524,986 +0.05(+0.88%)
May 25, 2018 5.700 5.700 5.630 5.690 401,900 +0.03(+0.53%)
May 24, 2018 5.670 5.690 5.620 5.660 283,940 +0.01(+0.18%)
May 23, 2018 5.660 5.690 5.640 5.650 175,145 +0.01(+0.18%)
May 22, 2018 5.580 5.640 5.580 5.640 50,431 +0.02(+0.36%)
May 18, 2018 5.620 5.620 5.620 0 +0.00(+0.00%)
May 17, 2018 5.640 5.640 5.590 5.620 225,176 -0.02(-0.35%)
May 16, 2018 5.650 5.670 5.630 5.640 102,830 -0.01(-0.18%)
May 15, 2018 5.660 5.670 5.630 5.650 410,200 -0.02(-0.35%)
May 14, 2018 5.710 5.720 5.660 5.670 139,804 -0.08(-1.39%)
May 11, 2018 5.780 5.780 5.730 5.750 445,092 -0.04(-0.69%)
May 10, 2018 5.820 5.830 5.760 5.790 179,850 -0.05(-0.86%)
May 09, 2018 5.850 5.900 5.830 5.840 118,050 -0.05(-0.85%)
May 08, 2018 5.940 5.940 5.890 5.890 53,085 -0.03(-0.51%)
May 07, 2018 5.960 5.960 5.890 5.920 146,580 -0.06(-1.00%)
May 04, 2018 6.100 6.100 5.960 5.980 145,048 -0.11(-1.81%)
May 03, 2018 6.080 6.140 6.060 6.090 156,310 +0.02(+0.33%)
May 02, 2018 6.040 6.070 6.030 6.070 153,013 +0.00(+0.00%)
May 01, 2018 6.090 6.130 6.070 6.070 107,310 -0.01(-0.16%)
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%)
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.