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 (%)
May 31, 2022 6.600 6.680 6.550 6.660 306,313 +0.11(+1.68%)
May 30, 2022 6.670 6.670 6.530 6.550 40,677 -0.11(-1.65%)
May 27, 2022 6.750 6.770 6.640 6.660 87,133 -0.15(-2.20%)
May 26, 2022 6.910 6.910 6.750 6.810 107,184 -0.09(-1.30%)
May 25, 2022 6.960 6.960 6.850 6.900 158,980 -0.06(-0.86%)
May 24, 2022 6.950 7.050 6.920 6.960 162,001 -0.08(-1.14%)
May 20, 2022 7.040 0 -0.02(-0.28%)
May 19, 2022 7.230 7.240 6.950 7.060 312,038 -0.03(-0.42%)
May 18, 2022 6.890 7.130 6.890 7.090 170,718 +0.25(+3.65%)
May 17, 2022 6.880 6.930 6.820 6.840 58,165 -0.17(-2.43%)
May 16, 2022 7.100 7.100 6.930 7.010 222,466 -0.06(-0.85%)
May 13, 2022 7.200 7.200 7.010 7.070 234,845 -0.25(-3.42%)
May 12, 2022 7.350 7.490 7.270 7.320 513,048 +0.06(+0.83%)
May 11, 2022 7.200 7.290 7.010 7.260 391,581 +0.04(+0.55%)
May 10, 2022 7.010 7.320 6.970 7.220 496,162 +0.07(+0.98%)
May 09, 2022 6.940 7.170 6.930 7.150 430,723 +0.38(+5.61%)
May 06, 2022 6.760 6.910 6.720 6.770 320,771 +0.03(+0.45%)
May 05, 2022 6.510 6.820 6.510 6.740 638,696 +0.29(+4.50%)
May 04, 2022 6.600 6.680 6.440 6.450 183,961 -0.16(-2.42%)
May 03, 2022 6.780 6.780 6.530 6.610 284,005 -0.14(-2.07%)
May 02, 2022 6.790 6.890 6.710 6.750 351,920 +0.02(+0.30%)
Apr 29, 2022 6.560 6.730 6.490 6.730 99,282 +0.22(+3.38%)
Apr 28, 2022 6.650 6.660 6.450 6.510 142,998 -0.24(-3.56%)
Apr 27, 2022 6.760 6.830 6.660 6.750 215,143 -0.03(-0.44%)
Apr 26, 2022 6.630 6.780 6.590 6.780 258,607 +0.20(+3.04%)
Apr 25, 2022 6.630 6.790 6.560 6.580 500,157 +0.10(+1.54%)
Apr 22, 2022 6.240 6.480 6.240 6.480 316,394 +0.26(+4.18%)
Apr 21, 2022 6.010 6.240 6.000 6.220 100,704 +0.17(+2.81%)
Apr 20, 2022 6.040 6.070 6.020 6.050 36,210 +0.03(+0.50%)
Apr 19, 2022 6.120 6.130 6.020 6.020 53,647 -0.10(-1.63%)
Apr 18, 2022 6.110 6.140 6.070 6.120 75,092 +0.00(+0.00%)
Apr 14, 2022 6.120 0 -0.02(-0.33%)
Apr 13, 2022 6.140 6.180 6.120 6.140 60,670 -0.04(-0.65%)
Apr 12, 2022 6.100 6.190 6.060 6.180 170,784 +0.04(+0.65%)
Apr 11, 2022 6.140 6.150 6.090 6.140 160,014 +0.04(+0.66%)
Apr 08, 2022 6.090 6.110 6.050 6.100 83,825 -0.02(-0.33%)
Apr 07, 2022 6.120 6.210 6.110 6.120 91,547 -0.01(-0.16%)
Apr 06, 2022 6.100 6.170 6.100 6.130 104,188 +0.07(+1.16%)
Apr 05, 2022 6.010 6.060 5.930 6.060 67,102 +0.06(+1.00%)
Apr 04, 2022 6.060 6.060 6.000 6.000 33,489 -0.09(-1.48%)
Apr 01, 2022 6.070 6.150 6.050 6.090 44,941 -0.02(-0.33%)
Mar 31, 2022 6.030 6.110 5.970 6.110 61,109 +0.09(+1.50%)
Mar 30, 2022 6.030 6.050 6.020 6.020 34,554 -0.01(-0.17%)
Mar 29, 2022 6.030 6.100 6.010 6.030 98,660 -0.04(-0.66%)
Mar 28, 2022 6.110 6.120 6.070 6.070 40,369 +0.00(+0.00%)
Mar 25, 2022 6.090 6.120 6.060 6.070 90,218 -0.05(-0.82%)
Mar 24, 2022 6.070 6.140 6.060 6.120 27,420 +0.00(+0.00%)
Mar 23, 2022 6.030 6.120 6.030 6.120 123,635 +0.10(+1.66%)
Mar 22, 2022 6.020 6.040 5.980 6.020 75,012 -0.04(-0.66%)
Mar 21, 2022 6.130 6.130 6.050 6.060 214,210 -0.12(-1.94%)
Mar 18, 2022 6.230 6.240 6.150 6.180 136,423 -0.02(-0.32%)
Mar 17, 2022 6.360 6.360 6.200 6.200 182,113 -0.17(-2.67%)
Mar 16, 2022 6.470 6.530 6.360 6.370 222,453 -0.16(-2.45%)
Mar 15, 2022 6.590 6.650 6.520 6.530 185,843 +0.01(+0.15%)
Mar 14, 2022 6.320 6.560 6.320 6.520 127,317 +0.14(+2.19%)
Mar 11, 2022 6.340 6.400 6.310 6.380 122,356 +0.04(+0.63%)
Mar 10, 2022 6.460 6.470 6.330 6.340 130,502 -0.04(-0.63%)
Mar 09, 2022 6.450 6.530 6.350 6.380 105,607 -0.18(-2.74%)
Mar 08, 2022 6.450 6.560 6.390 6.560 222,615 +0.09(+1.39%)
Mar 07, 2022 6.400 6.480 6.320 6.470 171,795 +0.05(+0.78%)
Mar 04, 2022 6.600 6.600 6.420 6.420 164,568 -0.13(-1.98%)
Mar 03, 2022 6.520 6.560 6.470 6.550 61,788 -0.01(-0.15%)
Mar 02, 2022 6.640 6.660 6.530 6.560 152,851 -0.18(-2.67%)
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.