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 )

5.850 +0.030 (+0.52%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 13, 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, 2020 16.52 17.15 16.49 17.15 909,082 +0.98(+6.06%)
Apr 29, 2020 16.56 16.73 16.12 16.17 912,917 -1.03(-5.99%)
Apr 28, 2020 17.21 17.50 17.04 17.20 633,950 -0.37(-2.11%)
Apr 27, 2020 17.82 18.10 17.55 17.57 745,072 -0.45(-2.50%)
Apr 24, 2020 18.39 18.51 18.01 18.02 630,391 -0.50(-2.70%)
Apr 23, 2020 18.24 18.56 18.06 18.52 951,500 +0.13(+0.71%)
Apr 22, 2020 18.51 18.90 18.32 18.39 568,147 -0.97(-5.01%)
Apr 21, 2020 18.99 19.37 18.43 19.36 1,767,350 +1.08(+5.91%)
Apr 20, 2020 18.90 18.97 17.87 18.28 1,528,710 +0.01(+0.05%)
Apr 17, 2020 18.91 19.07 18.22 18.27 621,027 -1.38(-7.02%)
Apr 16, 2020 19.11 19.66 19.07 19.65 562,695 +0.26(+1.34%)
Apr 15, 2020 19.45 19.59 19.09 19.39 1,247,222 +0.73(+3.91%)
Apr 14, 2020 18.49 19.08 18.24 18.66 584,722 -0.47(-2.46%)
Apr 13, 2020 18.94 19.56 18.78 19.13 640,173 +0.25(+1.32%)
Apr 09, 2020 18.88 18.88 18.88 0 -0.60(-3.08%)
Apr 08, 2020 19.79 20.41 19.32 19.48 732,362 -0.81(-3.99%)
Apr 07, 2020 19.23 20.42 18.93 20.29 1,452,393 +0.04(+0.20%)
Apr 06, 2020 21.00 21.25 20.19 20.25 796,536 -2.21(-9.84%)
Apr 03, 2020 22.09 22.90 21.76 22.46 886,905 +0.36(+1.63%)
Apr 02, 2020 22.68 22.72 21.49 22.10 1,938,173 -0.73(-3.20%)
Apr 01, 2020 23.09 23.09 21.90 22.83 1,318,043 +1.62(+7.64%)
Mar 31, 2020 22.05 22.20 20.63 21.21 1,892,165 -1.12(-5.02%)
Mar 30, 2020 23.85 24.37 22.27 22.33 1,194,737 -1.72(-7.15%)
Mar 27, 2020 23.45 24.26 22.99 24.05 2,419,087 +2.27(+10.42%)
Mar 26, 2020 22.63 22.63 20.94 21.78 1,133,454 -0.97(-4.26%)
Mar 25, 2020 24.65 24.89 20.21 22.75 1,545,349 -1.75(-7.14%)
Mar 24, 2020 29.51 29.51 24.25 24.50 926,015 -7.90(-24.38%)
Mar 23, 2020 27.25 32.68 27.25 32.40 897,962 +25.02(+339.02%)
Mar 20, 2020 6.780 7.440 6.430 7.380 3,715,137 +0.38(+5.43%)
Mar 19, 2020 7.810 8.040 6.880 7.000 3,375,119 -0.46(-6.17%)
Mar 18, 2020 7.180 7.930 6.830 7.460 5,327,394 +0.86(+13.03%)
Mar 17, 2020 6.810 7.110 6.120 6.600 6,254,561 -0.51(-7.17%)
Mar 16, 2020 7.800 7.800 6.650 7.110 3,641,917 +1.14(+19.10%)
Mar 13, 2020 6.510 7.360 5.970 5.970 3,998,028 -1.59(-21.03%)
Mar 12, 2020 6.950 7.650 6.800 7.560 4,041,485 +1.52(+25.17%)
Mar 11, 2020 5.810 6.100 5.750 6.040 1,843,551 +0.50(+9.03%)
Mar 10, 2020 5.430 5.970 5.430 5.540 1,626,100 -0.36(-6.10%)
Mar 09, 2020 5.700 6.000 5.380 5.900 1,593,047 +0.96(+19.43%)
Mar 06, 2020 4.910 5.030 4.890 4.940 772,497 +0.21(+4.44%)
Mar 05, 2020 4.760 4.780 4.650 4.730 580,271 +0.14(+3.05%)
Mar 04, 2020 4.660 4.740 4.590 4.590 705,060 -0.23(-4.77%)
Mar 03, 2020 4.640 4.830 4.600 4.820 778,468 +0.10(+2.12%)
Mar 02, 2020 4.710 4.970 4.710 4.720 833,080 -0.17(-3.48%)
Feb 28, 2020 5.150 5.220 4.830 4.890 1,451,027 +0.22(+4.71%)
Feb 27, 2020 4.620 4.800 4.620 4.670 902,538 +0.16(+3.55%)
Feb 26, 2020 4.460 4.510 4.380 4.510 635,986 +0.06(+1.35%)
Feb 25, 2020 4.230 4.480 4.230 4.450 801,535 +0.18(+4.22%)
Feb 24, 2020 4.360 4.360 4.250 4.270 856,598 +0.14(+3.39%)
Feb 21, 2020 4.100 4.150 4.100 4.130 174,993 +0.04(+0.98%)
Feb 20, 2020 4.080 4.130 4.080 4.090 96,284 +0.00(+0.00%)
Feb 19, 2020 4.100 4.120 4.090 4.090 62,003 -0.03(-0.73%)
Feb 18, 2020 4.120 4.150 4.120 4.120 185,680 +0.00(+0.00%)
Feb 14, 2020 4.120 4.120 4.120 0 -0.02(-0.48%)
Feb 13, 2020 4.150 4.150 4.130 4.140 308,965 +0.02(+0.49%)
Feb 12, 2020 4.100 4.130 4.100 4.120 79,750 -0.04(-0.96%)
Feb 11, 2020 4.150 4.160 4.130 4.160 79,200 -0.01(-0.24%)
Feb 10, 2020 4.260 4.260 4.170 4.170 374,465 -0.05(-1.18%)
Feb 07, 2020 4.220 4.230 4.190 4.220 214,135 +0.04(+0.96%)
Feb 06, 2020 4.200 4.210 4.170 4.180 302,295 -0.04(-0.95%)
Feb 05, 2020 4.210 4.240 4.210 4.220 437,969 -0.07(-1.63%)
Feb 04, 2020 4.290 4.290 4.260 4.290 457,193 -0.07(-1.61%)
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.