HED.TO - BetaPro S&P/TSX Cap Engy -2xDlyBear ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201812.6212.7012.4612.6112.6119,200
Dec 12, 201812.7312.7312.0612.5512.5516,800
Dec 11, 201812.2812.9512.1612.9512.955,500
Dec 10, 201812.5312.9312.3212.5812.5821,700
Dec 07, 201811.6912.2411.4512.2012.2031,200
Dec 06, 201812.0012.5812.0012.5712.5714,700
Dec 05, 201811.7511.7511.3211.3911.3911,000
Dec 04, 201811.5311.9911.5311.9511.954,100
Dec 03, 201811.0611.7610.8711.5011.5031,500
Nov 30, 201812.4112.7012.3412.4612.4612,200
Nov 29, 201812.7412.7412.2012.2912.2916,000
Nov 28, 201812.5412.9212.5412.7512.7514,200
Nov 27, 201812.2912.6612.2712.6612.668,600
Nov 26, 201812.0612.3511.9112.3012.3019,300
Nov 23, 201811.7312.3611.7312.2312.2319,200
Nov 22, 201811.2511.2511.0411.1611.165,500
Nov 21, 201811.7511.7511.0511.2011.207,700
Nov 20, 201811.7011.9811.6611.8711.8720,600
Nov 19, 201811.3111.5011.1811.2011.2010,700
Nov 16, 201811.0611.2710.9611.1811.1810,800
Nov 15, 201810.9211.1810.9011.0511.0531,200
Nov 14, 201811.0411.1110.6811.1111.1118,200
Nov 13, 201810.5611.2410.5611.2011.2045,800
Nov 12, 201810.2310.6310.2310.6010.608,200
Nov 09, 201810.2910.7610.2510.3610.3612,200
Nov 08, 20189.8010.099.8010.0510.051,900
Nov 07, 20189.729.849.609.849.8426,400
Nov 06, 20189.859.919.699.769.7615,900
Nov 05, 20189.9110.049.849.919.918,500
Nov 02, 20189.9610.449.9410.3310.336,000
Nov 01, 201810.3110.319.9310.1010.108,900
Oct 31, 201810.0410.239.7910.2310.2339,000
Oct 30, 201810.6410.6410.3410.3410.341,400
Oct 29, 201810.0810.6610.0810.4710.474,500
Oct 26, 201810.2310.299.819.939.9323,400
Oct 25, 201810.1910.199.8510.0010.007,600
Oct 24, 20189.5010.339.5010.3310.3321,700
Oct 23, 20189.509.959.509.629.6288,100
Oct 22, 20189.239.289.209.209.202,100
Oct 19, 20189.069.129.069.129.123,800
Oct 18, 20189.279.369.209.309.3018,700
Oct 17, 20188.899.158.899.029.0219,000
Oct 16, 20188.858.958.748.748.748,400
Oct 15, 20188.788.858.788.858.85700
Oct 12, 20188.568.908.568.778.777,100
Oct 11, 20188.648.928.508.928.9226,600
Oct 10, 20187.938.437.938.388.3822,600
Oct 09, 20187.757.807.727.787.7812,900
Oct 05, 20187.597.757.567.757.7516,400
Oct 04, 20187.417.547.417.497.496,900
Oct 03, 20187.707.707.397.407.409,700
Oct 02, 20187.497.657.487.647.646,100
Oct 01, 20187.427.527.397.437.4314,300
Sep 28, 20187.527.737.527.737.738,300
Sep 27, 20187.597.597.567.567.565,600
Sep 26, 20187.777.857.607.857.8533,100
Sep 25, 20187.597.757.487.757.756,400
Sep 24, 20187.717.727.627.647.643,700
Sep 21, 20187.988.047.978.048.04800
Sep 20, 20187.998.197.998.198.1912,300
Sep 19, 20188.048.047.897.997.9943,500
Sep 18, 20188.258.258.028.028.0264,600
Sep 17, 20188.368.478.238.458.456,400
Sep 14, 20188.218.238.178.238.232,600
Sep 13, 20188.378.478.268.318.3110,600
Sep 12, 20188.178.218.148.218.2137,700
Sep 11, 20188.478.478.208.218.2111,500
Sep 10, 20187.948.217.948.218.218,000
Sep 07, 20188.178.408.078.078.0710,200
Sep 06, 20187.868.127.868.078.0728,000
Sep 05, 20187.908.017.767.767.7611,200
Sep 04, 20187.417.687.357.687.686,300
Aug 31, 20187.277.427.277.427.425,900
Aug 30, 20187.407.407.217.217.21600
Aug 29, 20187.137.137.137.137.13700
Aug 28, 20187.107.267.107.257.2526,900
Aug 27, 20187.097.137.097.107.106,100
Aug 24, 20187.217.237.107.237.234,700
Aug 23, 20187.307.307.307.307.302,000
Aug 22, 20187.527.527.197.317.3114,300
Aug 21, 20187.537.557.367.557.5517,900
Aug 20, 20187.757.757.597.637.639,600
Aug 17, 20187.787.827.687.697.6911,100
Aug 16, 20187.847.847.697.767.7612,500
Aug 15, 20187.417.887.417.837.8325,600
Aug 14, 20187.297.297.217.287.283,200
Aug 13, 20187.177.377.177.347.348,700
Aug 10, 20187.357.367.197.197.191,300
Aug 09, 20187.187.257.187.257.254,100
Aug 08, 20187.167.337.137.247.2414,100
Aug 07, 20186.837.126.807.127.1233,000
Aug 03, 20187.037.037.037.037.03300
Aug 02, 20187.037.066.946.946.945,600
Aug 01, 20186.836.996.836.866.8631,200
Jul 31, 20186.836.926.806.836.838,800
Jul 30, 20186.866.866.806.836.835,400
Jul 27, 20186.886.946.856.926.927,000
Jul 26, 20186.956.956.846.856.8511,400
Jul 25, 20187.107.116.986.986.985,900
Jul 24, 20187.017.046.847.017.014,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...