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 )

5.820 -0.030 (-0.51%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 27, 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 30, 2019 4.930 4.930 4.930 0 -0.03(-0.60%)
Aug 29, 2019 5.020 5.020 4.950 4.960 150,346 -0.10(-1.98%)
Aug 28, 2019 5.140 5.140 5.050 5.060 209,859 -0.05(-0.98%)
Aug 27, 2019 5.150 5.160 5.110 5.110 250,519 -0.04(-0.78%)
Aug 26, 2019 5.140 5.180 5.120 5.150 255,058 -0.08(-1.53%)
Aug 23, 2019 5.120 5.230 5.040 5.230 406,938 +0.17(+3.36%)
Aug 22, 2019 5.030 5.070 5.020 5.060 139,250 +0.02(+0.40%)
Aug 21, 2019 5.050 5.070 5.030 5.040 45,700 -0.07(-1.37%)
Aug 20, 2019 5.050 5.110 5.050 5.110 100,376 +0.09(+1.79%)
Aug 19, 2019 5.090 5.090 5.020 5.020 253,620 -0.12(-2.33%)
Aug 16, 2019 5.170 5.190 5.120 5.140 100,163 -0.09(-1.72%)
Aug 15, 2019 5.120 5.270 5.120 5.230 575,906 +0.02(+0.38%)
Aug 14, 2019 5.260 5.260 5.080 5.210 360,387 +0.18(+3.58%)
Aug 13, 2019 5.130 5.130 5.000 5.030 303,717 -0.07(-1.37%)
Aug 12, 2019 5.070 5.130 5.050 5.100 186,030 +0.06(+1.19%)
Aug 09, 2019 5.020 5.080 5.010 5.040 222,670 +0.03(+0.60%)
Aug 08, 2019 5.090 5.090 5.000 5.010 165,116 -0.09(-1.76%)
Aug 07, 2019 5.280 5.280 5.090 5.100 202,549 -0.09(-1.73%)
Aug 06, 2019 5.260 5.290 5.170 5.190 721,789 +0.08(+1.57%)
Aug 02, 2019 5.110 5.110 5.110 0 +0.08(+1.59%)
Aug 01, 2019 5.020 5.030 4.930 5.030 401,916 +0.03(+0.60%)
Jul 31, 2019 4.970 5.050 4.960 5.000 198,202 +0.02(+0.40%)
Jul 30, 2019 4.990 4.990 4.960 4.980 108,570 +0.03(+0.61%)
Jul 29, 2019 4.940 4.950 4.910 4.950 62,904 +0.04(+0.81%)
Jul 26, 2019 4.930 4.930 4.900 4.910 21,305 -0.04(-0.81%)
Jul 25, 2019 4.880 4.970 4.880 4.950 60,070 +0.08(+1.64%)
Jul 24, 2019 4.920 4.920 4.870 4.870 18,411 -0.03(-0.61%)
Jul 23, 2019 4.900 4.920 4.880 4.900 164,804 -0.03(-0.61%)
Jul 22, 2019 4.930 4.940 4.920 4.930 83,020 -0.03(-0.60%)
Jul 19, 2019 4.940 4.960 4.910 4.960 149,103 +0.01(+0.20%)
Jul 18, 2019 4.970 4.970 4.940 4.950 93,616 -0.01(-0.20%)
Jul 17, 2019 4.950 4.970 4.920 4.960 66,380 +0.02(+0.40%)
Jul 16, 2019 4.960 4.960 4.930 4.940 38,052 +0.00(+0.00%)
Jul 15, 2019 4.940 4.950 4.930 4.940 202,475 +0.00(+0.00%)
Jul 12, 2019 4.920 4.940 4.910 4.940 89,708 +0.04(+0.82%)
Jul 11, 2019 4.870 4.910 4.870 4.900 150,050 +0.00(+0.00%)
Jul 10, 2019 4.870 4.910 4.820 4.900 450,754 +0.01(+0.20%)
Jul 09, 2019 4.980 4.980 4.890 4.890 70,819 -0.06(-1.21%)
Jul 08, 2019 4.930 4.960 4.930 4.950 95,157 +0.04(+0.81%)
Jul 05, 2019 4.930 4.950 4.910 4.910 190,848 +0.03(+0.61%)
Jul 04, 2019 4.880 4.900 4.880 4.880 11,001 +0.00(+0.00%)
Jul 03, 2019 4.920 4.920 4.880 4.880 228,070 -0.08(-1.61%)
Jul 02, 2019 4.970 4.990 4.950 4.960 154,922 -0.06(-1.20%)
Jun 28, 2019 5.020 5.020 5.020 0 -0.04(-0.79%)
Jun 27, 2019 5.060 5.080 5.060 5.060 48,500 -0.01(-0.20%)
Jun 26, 2019 5.010 5.080 5.010 5.070 221,268 +0.05(+1.00%)
Jun 25, 2019 4.960 5.020 4.960 5.020 255,739 +0.08(+1.62%)
Jun 24, 2019 4.920 4.940 4.910 4.940 65,078 +0.00(+0.00%)
Jun 21, 2019 4.910 4.950 4.910 4.940 42,050 +0.04(+0.82%)
Jun 20, 2019 4.870 4.930 4.870 4.900 181,168 -0.03(-0.61%)
Jun 19, 2019 4.960 4.960 4.920 4.930 52,713 -0.01(-0.20%)
Jun 18, 2019 5.010 5.010 4.920 4.940 341,935 -0.09(-1.79%)
Jun 17, 2019 5.060 5.060 5.020 5.030 132,370 -0.02(-0.40%)
Jun 14, 2019 5.140 5.140 5.040 5.050 146,516 -0.05(-0.98%)
Jun 13, 2019 5.080 5.110 5.080 5.100 49,939 -0.01(-0.20%)
Jun 12, 2019 5.110 5.130 5.090 5.110 135,086 +0.00(+0.00%)
Jun 11, 2019 5.070 5.110 5.050 5.110 359,976 +0.01(+0.20%)
Jun 10, 2019 5.060 5.110 5.060 5.100 88,693 +0.00(+0.00%)
Jun 07, 2019 5.100 5.100 5.070 5.100 169,008 +0.00(+0.00%)
Jun 06, 2019 5.090 5.130 5.090 5.100 77,950 +0.00(+0.00%)
Jun 05, 2019 5.140 5.170 5.100 5.100 151,671 -0.07(-1.35%)
Jun 04, 2019 5.200 5.230 5.170 5.170 129,329 -0.09(-1.71%)
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.