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 31, 2022 7.350 7.500 7.350 7.500 220,097 +0.16(+2.18%)
Aug 30, 2022 7.110 7.360 7.110 7.340 204,918 +0.23(+3.23%)
Aug 29, 2022 7.160 7.210 7.080 7.110 85,295 +0.03(+0.42%)
Aug 26, 2022 6.870 7.090 6.870 7.080 154,478 +0.18(+2.61%)
Aug 25, 2022 6.960 6.960 6.890 6.900 78,710 -0.09(-1.29%)
Aug 24, 2022 7.010 7.030 6.970 6.990 45,601 -0.01(-0.14%)
Aug 23, 2022 7.000 7.010 6.930 7.000 56,375 +0.02(+0.29%)
Aug 22, 2022 7.010 7.070 6.980 6.980 348,836 +0.08(+1.16%)
Aug 19, 2022 6.860 6.930 6.860 6.900 93,681 +0.10(+1.47%)
Aug 18, 2022 6.830 6.840 6.770 6.800 87,055 -0.05(-0.73%)
Aug 17, 2022 6.870 6.890 6.810 6.850 74,335 +0.04(+0.59%)
Aug 16, 2022 6.900 6.900 6.800 6.810 60,876 -0.07(-1.02%)
Aug 15, 2022 6.970 6.970 6.870 6.880 42,308 -0.01(-0.15%)
Aug 12, 2022 6.980 7.000 6.890 6.890 81,425 -0.15(-2.13%)
Aug 11, 2022 7.030 7.050 6.960 7.040 105,263 -0.07(-0.98%)
Aug 10, 2022 7.200 7.220 7.090 7.110 71,016 -0.23(-3.13%)
Aug 09, 2022 7.290 7.360 7.260 7.340 35,039 +0.06(+0.82%)
Aug 08, 2022 7.280 7.280 7.180 7.280 105,060 +0.00(+0.00%)
Aug 05, 2022 7.370 7.400 7.280 7.280 45,880 -0.03(-0.41%)
Aug 04, 2022 7.320 7.320 7.280 7.310 37,280 -0.02(-0.27%)
Aug 03, 2022 7.330 7.360 7.310 7.330 54,668 -0.05(-0.68%)
Aug 02, 2022 7.380 7.400 7.280 7.380 60,869 +0.13(+1.79%)
Jul 29, 2022 7.250 0 -0.17(-2.29%)
Jul 28, 2022 7.510 7.610 7.410 7.420 170,800 -0.12(-1.59%)
Jul 27, 2022 7.690 7.690 7.480 7.540 162,172 -0.22(-2.84%)
Jul 26, 2022 7.700 7.820 7.690 7.760 176,822 +0.09(+1.17%)
Jul 25, 2022 7.770 7.770 7.650 7.670 184,274 -0.10(-1.29%)
Jul 22, 2022 7.700 7.840 7.660 7.770 175,916 +0.05(+0.65%)
Jul 21, 2022 7.800 7.870 7.720 7.720 84,397 -0.04(-0.52%)
Jul 20, 2022 7.840 7.880 7.740 7.760 231,800 -0.06(-0.77%)
Jul 19, 2022 7.990 7.990 7.810 7.820 166,818 -0.29(-3.58%)
Jul 18, 2022 8.060 8.140 7.980 8.110 184,871 -0.14(-1.70%)
Jul 15, 2022 8.150 8.310 8.130 8.250 198,111 -0.05(-0.60%)
Jul 14, 2022 8.150 8.410 8.150 8.300 379,313 +0.27(+3.36%)
Jul 13, 2022 8.110 8.220 7.970 8.030 299,325 +0.06(+0.75%)
Jul 12, 2022 7.910 8.020 7.860 7.970 184,268 +0.11(+1.40%)
Jul 11, 2022 7.810 7.880 7.750 7.860 280,066 +0.16(+2.08%)
Jul 08, 2022 7.720 7.790 7.650 7.700 130,455 +0.03(+0.39%)
Jul 07, 2022 7.790 7.800 7.650 7.670 178,804 -0.25(-3.16%)
Jul 06, 2022 7.850 8.050 7.820 7.920 158,969 +0.09(+1.15%)
Jul 05, 2022 7.870 8.070 7.780 7.830 276,287 +0.09(+1.16%)
Jul 04, 2022 7.740 7.780 7.640 7.740 100,423 -0.14(-1.78%)
Jun 30, 2022 7.880 0 +0.20(+2.60%)
Jun 29, 2022 7.570 7.720 7.560 7.680 167,046 +0.08(+1.05%)
Jun 28, 2022 7.460 7.640 7.370 7.600 118,485 +0.02(+0.26%)
Jun 27, 2022 7.700 7.700 7.530 7.580 108,947 -0.13(-1.69%)
Jun 24, 2022 7.870 7.900 7.690 7.710 256,543 -0.27(-3.38%)
Jun 23, 2022 7.730 8.020 7.720 7.980 313,856 +0.22(+2.84%)
Jun 22, 2022 7.800 7.880 7.660 7.760 396,159 +0.15(+1.97%)
Jun 21, 2022 7.610 7.620 7.520 7.610 212,215 -0.05(-0.65%)
Jun 20, 2022 7.900 7.900 7.650 7.660 267,986 -0.21(-2.67%)
Jun 17, 2022 7.770 7.990 7.670 7.870 526,744 +0.03(+0.38%)
Jun 16, 2022 7.570 7.870 7.570 7.840 331,136 +0.45(+6.09%)
Jun 15, 2022 7.320 7.560 7.290 7.390 323,616 -0.03(-0.40%)
Jun 14, 2022 7.250 7.500 7.230 7.420 267,425 +0.11(+1.50%)
Jun 13, 2022 7.240 7.400 7.200 7.310 372,774 +0.33(+4.73%)
Jun 10, 2022 6.920 7.020 6.900 6.980 254,564 +0.20(+2.95%)
Jun 09, 2022 6.690 6.780 6.640 6.780 141,834 +0.13(+1.95%)
Jun 08, 2022 6.610 6.690 6.570 6.650 68,451 +0.09(+1.37%)
Jun 07, 2022 6.690 6.690 6.550 6.560 75,836 -0.06(-0.91%)
Jun 06, 2022 6.510 6.630 6.510 6.620 163,374 -0.01(-0.15%)
Jun 03, 2022 6.560 6.650 6.560 6.630 276,995 +0.15(+2.31%)
Jun 02, 2022 6.660 6.660 6.480 6.480 204,870 -0.18(-2.70%)
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.