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 (%)
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 6.210 545,355 -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 6.690 391,285 +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 6.760 227,103 +0.00(+0.00%)
Dec 04, 2023 6.830 6.830 6.750 6.760 82,555 +0.01(+0.15%)
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.