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 )

5.840 -0.010 (-0.17%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 14, 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 (%)
Apr 30, 2024 6.010 6.120 5.990 6.120 143,687 +0.14(+2.34%)
Apr 29, 2024 5.950 6.020 5.950 5.980 51,161 +0.00(+0.00%)
Apr 26, 2024 5.990 6.010 5.970 5.980 91,956 -0.04(-0.66%)
Apr 25, 2024 6.120 6.160 6.010 6.020 131,882 +0.01(+0.17%)
Apr 24, 2024 5.930 6.060 5.930 6.010 198,736 +0.06(+1.01%)
Apr 23, 2024 6.020 6.020 5.930 5.950 281,219 -0.07(-1.16%)
Apr 22, 2024 6.050 6.090 5.990 6.020 51,258 -0.05(-0.82%)
Apr 19, 2024 6.100 6.100 6.030 6.070 183,057 -0.06(-0.98%)
Apr 18, 2024 6.170 6.190 6.080 6.130 351,095 -0.02(-0.33%)
Apr 17, 2024 6.160 6.210 6.060 6.150 208,776 -0.02(-0.32%)
Apr 16, 2024 6.170 6.210 6.120 6.170 142,101 +0.07(+1.15%)
Apr 15, 2024 5.950 6.140 5.930 6.100 271,997 +0.09(+1.50%)
Apr 12, 2024 5.890 6.050 5.860 6.010 108,570 +0.11(+1.86%)
Apr 11, 2024 5.860 5.970 5.850 5.900 123,823 +0.06(+1.03%)
Apr 10, 2024 5.850 5.900 5.810 5.840 77,203 +0.08(+1.39%)
Apr 09, 2024 5.790 5.840 5.750 5.760 30,700 -0.03(-0.52%)
Apr 08, 2024 5.770 5.840 5.770 5.790 55,422 -0.01(-0.17%)
Apr 05, 2024 5.880 5.880 5.780 5.800 275,850 -0.11(-1.86%)
Apr 04, 2024 5.820 5.930 5.810 5.910 443,351 +0.05(+0.85%)
Apr 03, 2024 5.900 5.900 5.830 5.860 12,150 -0.02(-0.34%)
Apr 02, 2024 5.840 5.910 5.840 5.880 160,905 +0.08(+1.38%)
Apr 01, 2024 5.800 5.840 5.800 5.800 193,044 +0.00(+0.00%)
Mar 28, 2024 5.800 0 -0.04(-0.68%)
Mar 27, 2024 5.880 5.900 5.840 5.840 141,953 -0.09(-1.52%)
Mar 26, 2024 5.910 5.930 5.870 5.930 59,250 +0.02(+0.34%)
Mar 25, 2024 5.900 5.910 5.870 5.910 11,600 +0.03(+0.51%)
Mar 22, 2024 5.830 5.900 5.820 5.880 395,650 +0.05(+0.86%)
Mar 21, 2024 5.810 5.830 5.780 5.830 311,146 -0.03(-0.51%)
Mar 20, 2024 5.930 5.950 5.850 5.860 382,963 -0.09(-1.51%)
Mar 19, 2024 5.940 5.960 5.920 5.950 133,000 -0.02(-0.34%)
Mar 18, 2024 5.940 5.970 5.940 5.970 32,900 +0.02(+0.34%)
Mar 15, 2024 5.950 5.980 5.910 5.950 363,480 +0.00(+0.00%)
Mar 14, 2024 5.920 6.000 5.890 5.950 53,760 +0.08(+1.36%)
Mar 13, 2024 5.910 5.910 5.850 5.870 158,005 -0.07(-1.18%)
Mar 12, 2024 5.950 6.000 5.930 5.940 138,480 -0.05(-0.83%)
Mar 11, 2024 6.030 6.060 5.980 5.990 89,150 -0.01(-0.17%)
Mar 08, 2024 5.950 6.010 5.930 6.000 426,869 +0.02(+0.33%)
Mar 07, 2024 6.050 6.050 5.970 5.980 354,484 -0.11(-1.81%)
Mar 06, 2024 6.050 6.110 6.010 6.090 189,156 -0.03(-0.49%)
Mar 05, 2024 6.140 6.140 6.080 6.120 171,829 -0.01(-0.16%)
Mar 04, 2024 6.120 6.150 6.090 6.130 154,136 +0.03(+0.49%)
Mar 01, 2024 6.160 6.170 6.050 6.100 327,921 -0.09(-1.45%)
Feb 29, 2024 6.220 6.240 6.190 6.190 279,150 -0.08(-1.28%)
Feb 28, 2024 6.270 6.270 6.230 6.270 57,442 +0.04(+0.64%)
Feb 27, 2024 6.210 6.250 6.210 6.230 36,601 +0.03(+0.48%)
Feb 26, 2024 6.170 6.220 6.140 6.200 390,080 +0.05(+0.81%)
Feb 23, 2024 6.210 6.230 6.150 6.150 264,504 -0.06(-0.97%)
Feb 22, 2024 6.230 6.230 6.190 6.210 546,555 -0.09(-1.43%)
Feb 21, 2024 6.290 6.340 6.280 6.300 184,610 +0.03(+0.48%)
Feb 20, 2024 6.230 6.280 6.210 6.270 465,570 +0.01(+0.16%)
Feb 16, 2024 6.260 0 -0.02(-0.32%)
Feb 15, 2024 6.440 6.450 6.260 6.280 502,802 -0.19(-2.94%)
Feb 14, 2024 6.580 6.590 6.470 6.470 290,171 -0.22(-3.29%)
Feb 13, 2024 6.530 6.760 6.530 6.690 392,285 +0.33(+5.19%)
Feb 12, 2024 6.410 6.410 6.330 6.360 72,044 -0.05(-0.78%)
Feb 09, 2024 6.440 6.470 6.400 6.410 60,064 -0.05(-0.77%)
Feb 08, 2024 6.480 6.550 6.460 6.460 42,400 +0.01(+0.16%)
Feb 07, 2024 6.460 6.460 6.430 6.450 23,688 +0.00(+0.00%)
Feb 06, 2024 6.490 6.500 6.440 6.450 162,292 -0.05(-0.77%)
Feb 05, 2024 6.410 6.530 6.410 6.500 180,095 +0.13(+2.04%)
Feb 02, 2024 6.370 6.460 6.360 6.370 116,055 +0.01(+0.16%)
Feb 01, 2024 6.380 6.430 6.310 6.360 501,065 -0.03(-0.47%)
Jan 31, 2024 6.270 6.410 6.270 6.390 434,812 +0.12(+1.91%)
Jan 30, 2024 6.310 6.340 6.260 6.270 225,230 -0.03(-0.48%)
Jan 29, 2024 6.400 6.410 6.290 6.300 241,837 -0.05(-0.79%)
Jan 26, 2024 6.350 6.370 6.350 6.350 44,816 -0.02(-0.31%)
Jan 25, 2024 6.360 6.410 6.350 6.370 310,305 -0.03(-0.47%)
Jan 24, 2024 6.310 6.400 6.310 6.400 323,868 +0.00(+0.00%)
Jan 23, 2024 6.440 6.440 6.390 6.400 318,484 -0.05(-0.78%)
Jan 22, 2024 6.430 6.510 6.430 6.450 46,586 +0.01(+0.16%)
Jan 19, 2024 6.550 6.600 6.440 6.440 256,739 -0.11(-1.68%)
Jan 18, 2024 6.560 6.600 6.520 6.550 144,662 -0.03(-0.46%)
Jan 17, 2024 6.520 6.650 6.520 6.580 180,673 +0.15(+2.33%)
Jan 16, 2024 6.450 6.510 6.400 6.430 225,828 +0.07(+1.10%)
Jan 15, 2024 6.450 6.450 6.360 6.360 12,970 -0.04(-0.63%)
Jan 12, 2024 6.330 6.420 6.310 6.400 505,793 -0.03(-0.47%)
Jan 11, 2024 6.350 6.510 6.350 6.430 73,551 +0.06(+0.94%)
Jan 10, 2024 6.380 6.380 6.340 6.370 34,107 -0.01(-0.16%)
Jan 09, 2024 6.370 6.430 6.360 6.380 438,626 +0.05(+0.79%)
Jan 08, 2024 6.480 6.480 6.330 6.330 386,873 -0.07(-1.09%)
Jan 05, 2024 6.450 6.450 6.350 6.400 281,506 -0.04(-0.62%)
Jan 04, 2024 6.470 6.470 6.390 6.440 537,580 -0.03(-0.46%)
Jan 03, 2024 6.500 6.530 6.420 6.470 68,614 +0.02(+0.31%)
Jan 02, 2024 6.530 6.530 6.430 6.450 22,585 +0.05(+0.78%)
Dec 29, 2023 6.400 0 -0.03(-0.47%)
Dec 28, 2023 6.400 6.440 6.380 6.430 41,846 +0.04(+0.63%)
Dec 27, 2023 6.470 6.470 6.340 6.390 250,249 -0.07(-1.08%)
Dec 22, 2023 6.460 0 -0.06(-0.92%)
Dec 21, 2023 6.590 6.590 6.500 6.520 91,002 -0.10(-1.51%)
Dec 20, 2023 6.470 6.620 6.450 6.620 671,178 +0.13(+2.00%)
Dec 19, 2023 6.560 6.570 6.470 6.490 609,943 -0.11(-1.67%)
Dec 18, 2023 6.560 6.620 6.560 6.600 77,626 -0.08(-1.20%)
Dec 15, 2023 6.520 6.680 6.520 6.680 590,283 +0.16(+2.45%)
Dec 14, 2023 6.510 6.540 6.480 6.520 223,423 -0.09(-1.36%)
Dec 13, 2023 6.830 6.910 6.610 6.610 530,631 -0.23(-3.36%)
Dec 12, 2023 6.810 6.900 6.810 6.840 44,600 +0.04(+0.59%)
Dec 11, 2023 6.860 6.890 6.800 6.800 106,727 -0.01(-0.15%)
Dec 08, 2023 6.850 6.860 6.790 6.810 258,931 -0.04(-0.58%)
Dec 07, 2023 6.830 6.870 6.830 6.850 279,100 +0.01(+0.15%)
Dec 06, 2023 6.710 6.840 6.680 6.840 158,128 +0.08(+1.18%)
Dec 05, 2023 6.790 6.790 6.730 6.760 227,403 +0.00(+0.00%)
Dec 04, 2023 6.830 6.830 6.750 6.760 82,555 +0.01(+0.15%)
Dec 01, 2023 6.890 6.940 6.750 6.750 516,693 -0.13(-1.89%)
Nov 30, 2023 6.920 6.960 6.880 6.880 263,296 -0.09(-1.29%)
Nov 29, 2023 7.000 7.010 6.940 6.970 130,700 -0.07(-0.99%)
Nov 28, 2023 7.060 7.120 7.020 7.040 196,503 +0.00(+0.00%)
Nov 27, 2023 7.010 7.040 6.990 7.040 53,301 +0.06(+0.86%)
Nov 24, 2023 6.980 7.000 6.940 6.980 100,401 +0.03(+0.43%)
Nov 23, 2023 6.920 6.950 6.910 6.950 6,400 +0.00(+0.00%)
Nov 22, 2023 6.960 7.000 6.920 6.950 90,833 +0.00(+0.00%)
Nov 21, 2023 6.880 6.950 6.880 6.950 325,314 +0.09(+1.31%)
Nov 20, 2023 6.880 6.930 6.850 6.860 163,619 -0.04(-0.58%)
Nov 17, 2023 6.930 6.950 6.870 6.900 367,800 -0.08(-1.15%)
Nov 16, 2023 6.990 7.040 6.960 6.980 292,855 -0.01(-0.14%)
Nov 15, 2023 6.980 7.000 6.940 6.990 110,274 -0.03(-0.43%)
Nov 14, 2023 7.080 7.080 6.980 7.020 646,749 -0.21(-2.90%)
Nov 13, 2023 7.330 7.330 7.190 7.230 58,020 -0.07(-0.96%)
Nov 10, 2023 7.350 7.410 7.300 7.300 137,656 -0.04(-0.54%)
Nov 09, 2023 7.310 7.340 7.190 7.340 247,555 -0.04(-0.54%)
Nov 08, 2023 7.350 7.430 7.310 7.380 206,222 +0.02(+0.27%)
Nov 07, 2023 7.310 7.390 7.310 7.360 142,280 +0.11(+1.52%)
Nov 06, 2023 7.150 7.280 7.150 7.250 100,912 +0.05(+0.69%)
Nov 03, 2023 7.240 7.250 7.150 7.200 215,706 -0.11(-1.50%)
Nov 02, 2023 7.610 7.610 7.300 7.310 390,949 -0.49(-6.28%)
Nov 01, 2023 7.900 7.930 7.780 7.800 259,219 -0.16(-2.01%)
Oct 31, 2023 7.970 8.010 7.920 7.960 157,388 -0.01(-0.13%)
Oct 30, 2023 8.110 8.110 7.880 7.970 269,671 -0.12(-1.48%)
Oct 27, 2023 7.900 8.120 7.900 8.090 258,939 +0.15(+1.89%)
Oct 26, 2023 7.910 8.000 7.860 7.940 297,815 +0.06(+0.76%)
Oct 25, 2023 7.910 7.910 7.760 7.880 246,407 +0.03(+0.38%)
Oct 24, 2023 7.740 7.890 7.720 7.850 145,079 +0.05(+0.64%)
Oct 23, 2023 7.810 7.880 7.670 7.800 264,059 +0.05(+0.65%)
Oct 20, 2023 7.630 7.750 7.610 7.750 189,045 +0.19(+2.51%)
Oct 19, 2023 7.510 7.570 7.430 7.560 246,251 +0.09(+1.20%)
Oct 18, 2023 7.340 7.490 7.310 7.470 124,335 +0.18(+2.47%)
Oct 17, 2023 7.370 7.370 7.240 7.290 110,495 -0.05(-0.68%)
Oct 16, 2023 7.450 7.460 7.320 7.340 71,342 -0.12(-1.61%)
Oct 13, 2023 7.310 7.490 7.300 7.460 161,385 +0.03(+0.40%)
Oct 12, 2023 7.270 7.490 7.270 7.430 101,132 +0.12(+1.64%)
Oct 11, 2023 7.390 7.410 7.310 7.310 123,461 -0.13(-1.75%)
Oct 10, 2023 7.480 7.540 7.400 7.440 79,951 -0.22(-2.87%)
Oct 06, 2023 7.660 0 -0.06(-0.78%)
Oct 05, 2023 7.850 7.850 7.700 7.720 442,267 -0.09(-1.15%)
Oct 04, 2023 7.830 7.970 7.800 7.810 382,531 -0.02(-0.26%)
Oct 03, 2023 7.770 7.880 7.760 7.830 190,829 +0.14(+1.82%)
Oct 02, 2023 7.360 7.710 7.360 7.690 157,244 +0.27(+3.64%)
Sep 29, 2023 7.300 7.420 7.280 7.420 112,815 +0.04(+0.54%)
Sep 28, 2023 7.540 7.540 7.350 7.380 115,839 -0.13(-1.73%)
Sep 27, 2023 7.380 7.580 7.370 7.510 242,030 +0.09(+1.21%)
Sep 26, 2023 7.320 7.420 7.280 7.420 152,879 +0.16(+2.20%)
Sep 25, 2023 7.340 7.280 7.250 7.260 128,227 +0.00(+0.00%)
Sep 22, 2023 7.170 7.280 7.170 7.260 113,735 +0.01(+0.14%)
Sep 21, 2023 7.050 7.250 7.030 7.250 218,217 +0.31(+4.47%)
Sep 20, 2023 6.910 6.950 6.860 6.940 101,600 +0.01(+0.14%)
Sep 19, 2023 6.800 6.960 6.800 6.930 167,774 +0.17(+2.51%)
Sep 18, 2023 6.700 6.790 6.700 6.760 284,940 +0.08(+1.20%)
Sep 15, 2023 6.710 6.730 6.660 6.680 508,832 -0.02(-0.30%)
Sep 14, 2023 6.860 6.860 6.700 6.700 537,322 -0.22(-3.18%)
Sep 13, 2023 6.970 6.970 6.910 6.920 98,309 -0.05(-0.72%)
Sep 12, 2023 7.020 7.020 6.950 6.970 193,200 -0.03(-0.43%)
Sep 11, 2023 7.010 7.070 6.970 7.000 138,520 -0.08(-1.13%)
Sep 08, 2023 7.060 7.080 7.020 7.080 236,726 +0.05(+0.71%)
Sep 07, 2023 7.020 7.040 6.970 7.030 121,490 +0.06(+0.86%)
Sep 06, 2023 6.880 7.000 6.880 6.970 137,295 +0.14(+2.05%)
Sep 05, 2023 6.760 6.840 6.760 6.830 205,571 +0.08(+1.19%)
Sep 01, 2023 6.750 0 -0.17(-2.46%)
Aug 31, 2023 6.840 6.920 6.820 6.920 199,981 +0.02(+0.29%)
Aug 30, 2023 6.890 6.920 6.860 6.900 66,577 -0.04(-0.58%)
Aug 29, 2023 7.130 7.140 6.930 6.940 135,937 -0.20(-2.80%)
Aug 28, 2023 7.130 7.210 7.130 7.140 161,423 -0.12(-1.65%)
Aug 25, 2023 7.200 7.360 7.200 7.260 155,422 -0.04(-0.55%)
Aug 24, 2023 7.250 7.300 7.220 7.300 94,884 +0.06(+0.83%)
Aug 23, 2023 7.340 7.340 7.210 7.240 201,934 -0.13(-1.76%)
Aug 22, 2023 7.240 7.380 7.240 7.370 67,694 +0.09(+1.24%)
Aug 21, 2023 7.240 7.320 7.240 7.280 137,500 +0.03(+0.41%)
Aug 18, 2023 7.340 7.360 7.240 7.250 176,329 -0.01(-0.14%)
Aug 17, 2023 7.160 7.270 7.120 7.260 192,845 +0.07(+0.97%)
Aug 16, 2023 7.240 7.240 7.150 7.190 121,043 -0.01(-0.14%)
Aug 15, 2023 7.030 7.200 7.010 7.200 154,928 +0.28(+4.05%)
Aug 14, 2023 6.890 6.930 6.880 6.920 90,891 +0.07(+1.02%)
Aug 11, 2023 6.910 6.920 6.830 6.850 120,431 -0.02(-0.29%)
Aug 10, 2023 6.840 6.910 6.790 6.870 166,203 -0.05(-0.72%)
Aug 09, 2023 6.980 6.980 6.900 6.920 112,793 -0.06(-0.86%)
Aug 08, 2023 7.040 7.070 6.980 6.980 34,852 +0.02(+0.29%)
Aug 04, 2023 6.960 0 -0.08(-1.14%)
Aug 03, 2023 7.060 7.060 7.010 7.040 60,143 +0.09(+1.29%)
Aug 02, 2023 6.830 6.980 6.820 6.950 156,140 +0.22(+3.27%)
Aug 01, 2023 6.730 6.780 6.700 6.730 263,900 +0.06(+0.90%)
Jul 31, 2023 6.670 6.740 6.640 6.670 305,810 -0.07(-1.04%)
Jul 28, 2023 6.720 6.750 6.670 6.740 182,970 -0.07(-1.03%)
Jul 27, 2023 6.660 6.810 6.660 6.810 239,303 +0.10(+1.49%)
Jul 26, 2023 6.750 6.750 6.690 6.710 93,365 +0.01(+0.15%)
Jul 25, 2023 6.660 6.710 6.660 6.700 33,175 +0.02(+0.30%)
Jul 24, 2023 6.680 6.690 6.650 6.680 43,115 -0.02(-0.30%)
Jul 21, 2023 6.740 6.740 6.700 6.700 123,262 -0.07(-1.03%)
Jul 20, 2023 6.740 6.800 6.740 6.770 137,482 +0.02(+0.30%)
Jul 19, 2023 6.800 6.800 6.750 6.750 126,829 -0.07(-1.03%)
Jul 18, 2023 6.900 6.900 6.820 6.820 36,115 -0.08(-1.16%)
Jul 17, 2023 6.910 6.920 6.880 6.900 6,444 +0.03(+0.44%)
Jul 14, 2023 6.810 6.880 6.810 6.870 13,197 +0.01(+0.15%)
Jul 13, 2023 6.980 6.980 6.850 6.860 126,938 -0.17(-2.42%)
Jul 12, 2023 7.040 7.110 7.010 7.030 106,214 -0.12(-1.68%)
Jul 11, 2023 7.170 7.180 7.150 7.150 15,162 -0.04(-0.56%)
Jul 10, 2023 7.220 7.220 7.150 7.190 26,050 +0.03(+0.42%)
Jul 07, 2023 7.210 7.210 7.090 7.160 49,474 +0.00(+0.00%)
Jul 06, 2023 7.070 7.180 7.070 7.160 236,323 +0.23(+3.32%)
Jul 05, 2023 6.930 6.950 6.910 6.930 47,400 +0.05(+0.73%)
Jul 04, 2023 6.770 6.890 6.770 6.880 23,162 -0.03(-0.43%)
Jun 30, 2023 6.910 0 -0.16(-2.26%)
Jun 29, 2023 7.150 7.150 7.070 7.070 99,273 -0.08(-1.12%)
Jun 28, 2023 7.220 7.220 7.150 7.150 103,433 -0.05(-0.69%)
Jun 27, 2023 7.280 7.300 7.190 7.200 129,802 -0.11(-1.50%)
Jun 26, 2023 7.400 7.400 7.290 7.310 171,454 -0.14(-1.88%)
Jun 23, 2023 7.390 7.480 7.390 7.450 69,760 +0.12(+1.64%)
Jun 22, 2023 7.320 7.360 7.320 7.330 68,692 +0.10(+1.38%)
Jun 21, 2023 7.270 7.280 7.200 7.230 77,894 +0.03(+0.42%)
Jun 20, 2023 7.100 7.220 7.100 7.200 57,700 +0.12(+1.69%)
Jun 19, 2023 7.070 7.090 7.070 7.080 14,000 +0.04(+0.57%)
Jun 16, 2023 6.950 7.040 6.950 7.040 85,010 +0.04(+0.57%)
Jun 15, 2023 7.020 7.050 6.980 7.000 94,817 +0.40(+6.06%)
May 08, 2023 6.580 6.600 6.560 6.600 258,564 -0.02(-0.30%)
May 05, 2023 6.700 6.710 6.600 6.620 411,652 -0.19(-2.79%)
May 04, 2023 6.720 6.810 6.680 6.810 195,250 +0.07(+1.04%)
May 03, 2023 6.720 6.740 6.640 6.740 189,553 +0.04(+0.60%)
May 02, 2023 6.580 6.780 6.580 6.700 728,999 +0.13(+1.98%)
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.