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 (%)
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%)
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.