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 )

5.980 -0.040 (-0.66%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 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%)
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.