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 UNCHANGED
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 (%)
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%)
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.