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 )

5.930 +0.110 (+1.89%)
Streaming Delayed Price Updated: 2:35 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 (%)
Sep 28, 2018 5.480 5.590 5.480 5.580 124,550 +0.12(+2.20%)
Sep 27, 2018 5.480 5.480 5.420 5.460 77,030 -0.06(-1.09%)
Sep 26, 2018 5.530 5.530 5.460 5.520 55,350 -0.01(-0.18%)
Sep 25, 2018 5.460 5.530 5.440 5.530 42,100 +0.02(+0.36%)
Sep 24, 2018 5.490 5.520 5.450 5.510 176,980 +0.03(+0.55%)
Sep 21, 2018 5.450 5.480 5.450 5.480 33,677 -0.01(-0.18%)
Sep 20, 2018 5.520 5.530 5.480 5.490 58,091 -0.04(-0.72%)
Sep 19, 2018 5.510 5.530 5.500 5.530 65,250 +0.03(+0.55%)
Sep 18, 2018 5.570 5.580 5.500 5.500 97,609 -0.09(-1.61%)
Sep 17, 2018 5.600 5.620 5.560 5.590 96,105 -0.04(-0.71%)
Sep 14, 2018 5.640 5.650 5.630 5.630 125,468 -0.01(-0.18%)
Sep 13, 2018 5.620 5.650 5.610 5.640 117,522 +0.01(+0.18%)
Sep 12, 2018 5.590 5.660 5.580 5.630 231,355 +0.06(+1.08%)
Sep 11, 2018 5.620 5.640 5.560 5.570 167,940 -0.01(-0.18%)
Sep 10, 2018 5.550 5.590 5.520 5.580 55,045 +0.03(+0.54%)
Sep 07, 2018 5.540 5.620 5.540 5.550 176,691 +0.02(+0.36%)
Sep 06, 2018 5.470 5.540 5.460 5.530 115,500 +0.02(+0.36%)
Sep 05, 2018 5.520 5.590 5.500 5.510 144,694 +0.00(+0.00%)
Sep 04, 2018 5.450 5.520 5.450 5.510 153,890 +0.07(+1.29%)
Aug 31, 2018 5.440 5.440 5.440 0 +0.07(+1.30%)
Aug 30, 2018 5.350 5.390 5.340 5.370 100,300 +0.00(+0.00%)
Aug 29, 2018 5.380 5.400 5.340 5.370 105,434 -0.02(-0.37%)
Aug 28, 2018 5.310 5.420 5.310 5.390 147,045 +0.05(+0.94%)
Aug 27, 2018 5.340 5.360 5.320 5.340 146,118 -0.06(-1.11%)
Aug 24, 2018 5.370 5.400 5.350 5.400 45,200 +0.00(+0.00%)
Aug 23, 2018 5.400 5.420 5.380 5.400 74,500 +0.01(+0.19%)
Aug 22, 2018 5.390 5.390 5.340 5.390 115,450 -0.03(-0.55%)
Aug 21, 2018 5.330 5.420 5.330 5.420 169,223 +0.04(+0.74%)
Aug 20, 2018 5.330 5.380 5.330 5.380 33,124 +0.01(+0.19%)
Aug 17, 2018 5.460 5.460 5.360 5.370 241,264 -0.08(-1.47%)
Aug 16, 2018 5.480 5.480 5.400 5.450 156,226 -0.06(-1.09%)
Aug 15, 2018 5.420 5.540 5.420 5.510 711,847 +0.15(+2.80%)
Aug 14, 2018 5.390 5.430 5.360 5.360 92,700 -0.08(-1.47%)
Aug 13, 2018 5.440 5.460 5.370 5.440 118,800 +0.03(+0.55%)
Aug 10, 2018 5.390 5.440 5.390 5.410 172,161 +0.07(+1.31%)
Aug 09, 2018 5.390 5.390 5.330 5.340 149,571 -0.07(-1.29%)
Aug 08, 2018 5.440 5.480 5.400 5.410 231,000 -0.03(-0.55%)
Aug 07, 2018 5.330 5.440 5.300 5.440 215,425 +0.09(+1.68%)
Aug 03, 2018 5.350 5.350 5.350 0 +0.00(+0.00%)
Aug 02, 2018 5.430 5.460 5.350 5.350 85,000 -0.03(-0.56%)
Aug 01, 2018 5.350 5.410 5.350 5.380 272,640 +0.05(+0.94%)
Jul 31, 2018 5.360 5.390 5.330 5.330 90,141 -0.06(-1.11%)
Jul 30, 2018 5.370 5.390 5.340 5.390 145,350 +0.02(+0.37%)
Jul 27, 2018 5.320 5.400 5.320 5.370 320,003 +0.03(+0.56%)
Jul 26, 2018 5.380 5.410 5.320 5.340 97,616 -0.02(-0.37%)
Jul 25, 2018 5.400 5.410 5.360 5.360 405,878 -0.02(-0.37%)
Jul 24, 2018 5.340 5.390 5.310 5.380 52,362 +0.00(+0.00%)
Jul 23, 2018 5.340 5.400 5.340 5.380 73,820 +0.02(+0.37%)
Jul 20, 2018 5.320 5.370 5.320 5.360 146,490 +0.07(+1.32%)
Jul 19, 2018 5.370 5.370 5.280 5.290 69,127 -0.04(-0.75%)
Jul 18, 2018 5.300 5.340 5.290 5.330 40,800 +0.01(+0.19%)
Jul 17, 2018 5.350 5.360 5.300 5.320 129,400 -0.01(-0.19%)
Jul 16, 2018 5.310 5.350 5.310 5.330 83,125 +0.04(+0.76%)
Jul 13, 2018 5.290 99,903 +0.01(+0.19%)
Jul 12, 2018 5.360 5.370 5.275 5.280 761,570 -0.10(-1.86%)
Jul 11, 2018 5.380 5.410 5.370 5.380 512,472 +0.08(+1.51%)
Jul 10, 2018 5.340 5.360 5.300 5.300 154,067 -0.08(-1.49%)
Jul 09, 2018 5.440 5.440 5.380 5.380 83,466 -0.07(-1.28%)
Jul 06, 2018 5.570 5.570 5.440 5.450 152,265 -0.08(-1.45%)
Jul 05, 2018 5.490 5.540 5.490 5.530 117,470 +0.04(+0.73%)
Jul 04, 2018 5.500 5.520 5.490 5.490 60,022 -0.03(-0.54%)
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.