Canada markets open in 3 hours 42 minutes

BetaPro Silver 2x Daily Bull ETF (HZU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.81-0.15 (-0.60%)
At close: 03:55PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202424.8424.9824.6324.8124.8120,900
Apr 23, 202424.3825.0324.3824.9624.9668,400
Apr 22, 202424.9225.4424.6424.8824.88105,800
Apr 19, 202427.0427.8527.0427.6127.6154,100
Apr 18, 202427.4027.4926.7326.9126.9169,000
Apr 17, 202427.5227.9326.6626.9226.9262,500
Apr 16, 202427.3527.3526.4026.8026.8056,000
Apr 15, 202427.7328.1126.6328.0728.0769,500
Apr 12, 202428.9529.8026.3026.4726.47183,200
Apr 11, 202426.6027.3026.0027.3027.3058,400
Apr 10, 202425.9427.4625.6026.1226.12141,100
Apr 09, 202426.7527.0525.7426.6826.68108,200
Apr 08, 202425.9026.2025.0226.0926.09151,300
Apr 05, 202424.2325.5024.0725.2925.29163,000
Apr 04, 202424.3925.1224.0124.2224.22123,500
Apr 03, 202423.8124.7623.6924.7524.75177,600
Apr 02, 202422.0323.0622.0023.0123.01116,000
Apr 01, 202421.8121.8120.8021.1821.18115,400
Mar 28, 202420.4921.0520.3520.9820.98161,300
Mar 27, 202420.3420.6120.3120.5620.56147,200
Mar 26, 202420.7720.7720.1920.2520.2560,400
Mar 25, 202420.7921.0220.6820.7020.7058,900
Mar 22, 202420.9021.1020.6520.7120.7137,000
Mar 21, 202421.8221.8220.7020.8620.86104,300
Mar 20, 202421.0222.3721.0022.1622.16130,300
Mar 19, 202421.1821.2520.8821.1521.1559,600
Mar 18, 202421.7821.8021.3621.4121.41149,100
Mar 15, 202421.6522.0421.5821.6821.68144,800
Mar 14, 202421.4121.4620.9621.1021.1065,300
Mar 13, 202420.3421.3420.2821.2121.21103,000
Mar 12, 202420.1620.1719.7519.9119.9162,500
Mar 11, 202420.3720.5720.2320.4420.4439,300
Mar 08, 202420.2220.5320.0720.1720.1739,600
Mar 07, 202420.1020.5320.1020.3020.3035,600
Mar 06, 202419.5620.2019.5619.9919.9983,600
Mar 05, 202419.7519.9219.2019.2019.2065,300
Mar 04, 202418.7919.6118.7619.5619.5673,700
Mar 01, 202417.7018.5417.4518.3818.3898,200
Feb 29, 202417.6117.6917.4517.6217.6229,900
Feb 28, 202417.2717.3117.1317.3117.3115,800
Feb 27, 202417.6017.6217.2517.3317.3347,400
Feb 26, 202417.4417.5517.3117.4317.4380,600
Feb 23, 202417.7518.1717.5918.0918.0965,500
Feb 22, 202417.9518.0117.7817.8017.8024,300
Feb 21, 202418.2918.2917.8418.0718.0734,800
Feb 20, 202418.4618.4618.2018.2318.2311,100
Feb 16, 202418.2819.0018.0018.8818.8843,400
Feb 15, 202417.8918.2817.8918.0718.0730,500
Feb 14, 202416.9017.3916.8917.2417.2451,300
Feb 13, 202417.1817.1816.6916.8116.8163,300
Feb 12, 202417.5817.9117.5717.8117.8111,500
Feb 09, 202417.4417.6717.3117.6617.6615,900
Feb 08, 202417.2517.7017.1717.6617.6637,500
Feb 07, 202417.2917.4417.0817.1017.1040,100
Feb 06, 202417.2217.4817.2217.4317.4337,900
Feb 05, 202417.3017.4417.2017.3217.3243,300
Feb 02, 202417.5817.9017.4017.8517.8543,400
Feb 01, 202418.2118.7818.1518.6518.6549,900
Jan 31, 202418.7518.8818.0818.0818.0869,500
Jan 30, 202418.8618.8818.3018.6818.6852,300
Jan 29, 202418.3418.7418.0518.7118.7136,700
Jan 26, 202418.0018.1017.9418.0818.087,700
Jan 25, 202418.1718.4217.9718.2218.2253,500
Jan 24, 202418.2618.2617.8017.8617.8647,000
Jan 23, 202417.3817.5417.3217.5417.5459,000
Jan 22, 202416.8017.2416.7516.9316.9373,400
Jan 19, 202417.8717.9117.5917.7517.7566,200
Jan 18, 202417.6018.0317.5318.0218.0225,900
Jan 17, 202417.9918.0017.6917.7617.7676,200
Jan 16, 202418.6318.6918.2518.3518.35119,900
Jan 15, 202418.7018.8618.6818.8618.8639,900
Jan 12, 202419.0619.3218.6418.7218.7255,700
Jan 11, 202418.3518.4517.6818.0618.0679,300
Jan 10, 202418.3118.4418.1918.3118.3196,100
Jan 09, 202418.7318.7318.3718.4718.4760,500
Jan 08, 202418.5518.8718.4718.7118.7172,500
Jan 05, 202418.6819.3118.5918.8218.8234,100
Jan 04, 202418.3318.6118.1018.5718.5773,200
Jan 03, 202418.6118.8518.3118.6118.6184,300
Jan 02, 202420.1720.2619.6619.6819.6843,600
Dec 29, 202319.6120.2319.5019.9419.9454,900
Dec 28, 202320.6820.7820.2820.2920.2936,300
Dec 27, 202320.5621.1020.5620.8020.8028,900
Dec 22, 202321.2021.3820.4920.5820.5846,100
Dec 21, 202320.9221.1920.7921.0021.0041,300
Dec 20, 202320.9421.0020.5220.5220.5239,200
Dec 19, 202320.2520.6620.2520.4920.4927,100
Dec 18, 202320.1920.1919.8220.0420.0459,600
Dec 15, 202320.3820.4319.9620.0920.0936,900
Dec 14, 202320.4420.7220.4220.6620.66110,000
Dec 13, 202318.2820.0318.0120.0320.03127,700
Dec 12, 202318.6118.6418.3018.4118.4160,100
Dec 11, 202318.6518.6818.3918.5718.5780,600
Dec 08, 202319.3819.6918.7318.8818.88210,300
Dec 07, 202320.3520.3519.8820.2020.2052,500
Dec 06, 202320.9220.9320.3720.4420.4452,700
Dec 05, 202321.2521.3020.5320.8620.8662,600
Dec 04, 202322.1322.3921.3421.5421.54110,800
Dec 01, 202322.8423.3522.7523.3023.3074,500
Nov 30, 202322.5722.9222.4822.8922.8939,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...