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 +0.070 (+1.20%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Aug 31, 2017 6.800 6.830 6.780 6.780 347,465 -0.06(-0.88%)
Aug 30, 2017 6.870 6.890 6.800 6.840 261,596 -0.05(-0.73%)
Aug 29, 2017 6.990 7.030 6.880 6.890 327,068 -0.03(-0.43%)
Aug 28, 2017 6.880 6.970 6.880 6.920 78,692 +0.03(+0.44%)
Aug 25, 2017 6.830 6.895 6.830 6.890 47,915 +0.02(+0.36%)
Aug 24, 2017 6.860 6.880 6.845 6.865 91,114 -0.00(-0.07%)
Aug 23, 2017 7.050 7.050 6.840 6.870 186,409 -0.08(-1.15%)
Aug 22, 2017 6.930 6.970 6.930 6.950 99,125 -0.02(-0.36%)
Aug 21, 2017 6.990 7.020 6.970 6.975 121,902 -0.01(-0.07%)
Aug 18, 2017 6.930 7.020 6.920 6.980 342,784 +0.08(+1.16%)
Aug 17, 2017 6.890 6.900 6.830 6.900 117,435 +0.04(+0.58%)
Aug 16, 2017 6.780 6.860 6.750 6.860 497,720 +0.04(+0.59%)
Aug 15, 2017 6.800 6.840 6.790 6.820 240,384 +0.01(+0.15%)
Aug 14, 2017 6.890 6.890 6.730 6.810 528,904 -0.09(-1.30%)
Aug 11, 2017 6.860 6.930 6.860 6.900 304,320 +0.03(+0.44%)
Aug 10, 2017 6.760 6.880 6.750 6.870 423,730 +0.14(+2.08%)
Aug 09, 2017 6.690 6.760 6.690 6.730 161,408 +0.03(+0.45%)
Aug 08, 2017 6.680 6.740 6.670 6.700 117,420 +0.00(+0.00%)
Aug 04, 2017 6.730 6.750 6.690 6.700 261,150 -0.06(-0.89%)
Aug 03, 2017 6.670 6.780 6.650 6.760 421,452 +0.05(+0.75%)
Aug 02, 2017 6.790 6.790 6.690 6.710 203,548 -0.06(-0.89%)
Aug 01, 2017 6.800 6.950 6.770 6.770 186,758 -0.07(-1.02%)
Jul 31, 2017 6.830 6.840 6.790 6.840 342,781 -0.02(-0.29%)
Jul 28, 2017 6.830 6.920 6.830 6.860 401,510 +0.06(+0.88%)
Jul 27, 2017 6.800 6.910 6.760 6.800 509,036 -0.03(-0.44%)
Jul 26, 2017 6.780 6.830 6.750 6.830 155,709 +0.05(+0.74%)
Jul 25, 2017 6.800 6.800 6.700 6.780 94,887 -0.06(-0.88%)
Jul 24, 2017 6.770 6.880 6.770 6.840 107,109 +0.05(+0.74%)
Jul 21, 2017 6.750 6.840 6.750 6.790 156,795 +0.07(+1.04%)
Jul 20, 2017 6.710 6.760 6.710 6.720 225,883 -0.03(-0.44%)
Jul 19, 2017 6.800 6.810 6.740 6.750 110,098 -0.09(-1.32%)
Jul 18, 2017 6.840 6.900 6.830 6.840 68,364 +0.02(+0.29%)
Jul 17, 2017 6.760 6.830 6.760 6.820 75,565 +0.01(+0.15%)
Jul 14, 2017 6.860 6.860 6.780 6.810 51,848 -0.04(-0.58%)
Jul 13, 2017 6.850 6.875 6.830 6.850 198,015 +0.00(+0.07%)
Jul 12, 2017 6.800 6.845 6.690 6.845 222,809 -0.00(-0.07%)
Jul 11, 2017 6.860 6.950 6.850 6.850 437,954 -0.01(-0.15%)
Jul 10, 2017 6.910 6.970 6.840 6.860 232,208 -0.08(-1.15%)
Jul 07, 2017 6.930 7.050 6.930 6.940 272,101 +0.04(+0.58%)
Jul 06, 2017 6.900 6.930 6.860 6.900 196,025 +0.05(+0.73%)
Jul 05, 2017 6.900 6.990 6.840 6.850 530,265 -0.04(-0.58%)
Jul 04, 2017 6.830 6.940 6.780 6.890 291,438 +0.05(+0.73%)
Jul 03, 2017 6.840 6.840 6.840 6.840 0 +0.00(+0.00%)
Jun 30, 2017 6.790 6.920 6.780 6.840 567,076 +0.03(+0.44%)
Jun 29, 2017 6.690 6.850 6.690 6.810 562,325 +0.12(+1.79%)
Jun 28, 2017 6.730 6.760 6.670 6.690 153,555 -0.06(-0.89%)
Jun 27, 2017 6.740 6.780 6.700 6.750 153,610 +0.02(+0.30%)
Jun 26, 2017 6.740 6.770 6.680 6.730 280,975 -0.01(-0.15%)
Jun 23, 2017 6.820 6.820 6.710 6.740 263,601 -0.08(-1.17%)
Jun 22, 2017 6.880 6.880 6.780 6.820 114,001 -0.06(-0.87%)
Jun 21, 2017 6.880 6.900 6.790 6.880 335,577 +0.00(+0.00%)
Jun 20, 2017 6.800 6.890 6.790 6.880 168,860 +0.11(+1.62%)
Jun 19, 2017 6.760 6.780 6.700 6.770 242,735 -0.04(-0.59%)
Jun 16, 2017 6.860 6.920 6.800 6.810 164,792 -0.05(-0.73%)
Jun 15, 2017 6.920 6.970 6.850 6.860 300,287 -0.02(-0.29%)
Jun 14, 2017 6.700 6.880 6.700 6.880 356,318 +0.19(+2.84%)
Jun 13, 2017 6.680 6.770 6.680 6.690 564,277 -0.01(-0.15%)
Jun 12, 2017 6.620 6.730 6.490 6.700 790,158 +0.11(+1.59%)
Jun 09, 2017 6.665 6.665 6.570 6.595 229,080 -0.07(-0.98%)
Jun 08, 2017 6.690 6.730 6.650 6.660 197,699 -0.05(-0.75%)
Jun 07, 2017 6.620 6.730 6.600 6.710 348,761 +0.09(+1.36%)
Jun 06, 2017 6.700 6.700 6.620 6.620 76,496 -0.03(-0.45%)
Jun 05, 2017 6.640 6.730 6.630 6.650 412,697 +0.02(+0.30%)
Jun 02, 2017 6.630 6.650 6.620 6.630 157,110 +0.02(+0.30%)
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.