HED.TO - BetaPro S&P/TSX Capped Energy -2x Daily Bear ETF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201912.1312.1312.0012.0012.00600
Jun 21, 201911.8212.0711.8212.0212.026,600
Jun 20, 201911.8111.9211.6411.8011.8012,700
Jun 19, 201911.9612.3011.9612.2312.238,500
Jun 18, 201911.9712.1711.9712.0712.077,800
Jun 17, 201912.6212.6812.2912.2912.293,100
Jun 14, 201912.6012.7012.6012.7012.70700
Jun 13, 201912.4812.6712.4812.6312.635,100
Jun 12, 201912.6612.9712.6612.8812.8810,500
Jun 11, 201912.5412.6212.3812.5412.545,700
Jun 10, 201912.6312.7612.5812.7412.743,800
Jun 07, 201912.7312.7312.7312.7312.73500
Jun 06, 201912.9913.0012.7312.7312.732,200
Jun 05, 201912.1612.9412.1612.9412.9425,200
Jun 04, 201912.2612.4012.2112.2912.2916,300
Jun 03, 201911.9812.4611.9512.4012.4018,600
May 31, 201912.0912.2211.9012.1412.1416,600
May 30, 201911.6611.8611.6611.8411.846,100
May 29, 201912.1512.2511.5811.5811.5813,300
May 28, 201911.6511.7911.6511.7911.7911,500
May 27, 201912.0512.0511.5011.5711.579,300
May 24, 201911.9912.1511.8911.9511.954,700
May 23, 201911.4912.2511.4912.0212.0218,600
May 22, 201910.6311.1610.6311.1511.1514,100
May 21, 201910.7910.7910.6310.6410.641,900
May 17, 201910.4510.7610.4510.7410.7445,500
May 16, 201910.3210.4110.2310.4010.4011,700
May 15, 201910.7810.7810.4810.5310.5331,500
May 14, 201910.7510.7510.4810.6010.6018,900
May 13, 201910.5911.0710.5911.0111.016,000
May 10, 201910.6310.7010.4410.5310.537,700
May 09, 201910.3610.6610.3310.3610.3635,100
May 08, 201910.6110.6310.2410.3610.369,800
May 07, 201910.7410.9010.7410.8010.809,400
May 06, 201910.7210.7510.4610.4710.4720,000
May 03, 201910.6910.6910.4410.4410.4413,300
May 02, 201910.2410.6210.2310.6110.6118,000
May 01, 20199.6910.109.6210.1010.1011,200
Apr 30, 20199.159.629.159.609.6013,600
Apr 29, 20199.509.509.329.369.365,100
Apr 26, 20199.249.579.249.459.4516,800
Apr 25, 20199.079.079.029.029.0216,000
Apr 24, 20198.729.018.729.019.013,900
Apr 23, 20198.728.798.608.608.604,200
Apr 22, 20198.928.928.858.858.853,300
Apr 18, 20199.119.249.119.139.1310,400
Apr 17, 20199.269.359.169.169.1612,400
Apr 16, 20199.439.509.409.409.402,900
Apr 15, 20199.309.469.279.469.4613,000
Apr 12, 20199.179.379.179.379.3714,600
Apr 11, 20199.549.629.319.559.5516,000
Apr 10, 20199.629.699.479.489.484,600
Apr 09, 20199.969.969.779.819.816,500
Apr 08, 201910.0210.029.659.719.718,900
Apr 05, 201910.2810.2810.0110.0110.018,300
Apr 04, 201910.8010.8510.6110.6110.617,200
Apr 03, 201910.4410.8210.3810.7710.7716,200
Apr 02, 201910.3610.5410.3210.4610.464,800
Apr 01, 201910.4210.4610.3510.3510.3514,400
Mar 29, 201910.4410.7310.4110.7110.7124,100
Mar 28, 201910.6110.6710.6110.6210.624,100
Mar 27, 201910.5010.6810.4410.6510.655,700
Mar 26, 201910.6510.6510.2310.2910.295,300
Mar 25, 201910.3510.6810.3510.6810.688,000
Mar 22, 201910.0310.4510.0310.2510.2520,000
Mar 21, 20199.859.859.859.859.851,000
Mar 20, 201910.4010.409.889.889.889,000
Mar 19, 20199.9610.349.9310.3110.3111,400
Mar 18, 201910.3510.3510.1010.1210.122,000
Mar 15, 201910.3910.6010.3910.5610.562,700
Mar 14, 201910.4510.4510.4410.4410.44600
Mar 13, 201910.6610.6610.3910.4510.458,900
Mar 12, 201910.6710.8010.6710.7510.7511,000
Mar 11, 201911.0311.0310.7610.8810.8837,200
Mar 08, 201911.0211.5211.0211.1811.1820,900
Mar 07, 201910.8510.9210.6110.6910.6911,500
Mar 06, 201910.6810.8010.5710.7810.787,900
Mar 05, 201910.4410.5410.3510.4910.4911,300
Mar 04, 201910.3410.8510.3410.5910.5920,700
Mar 01, 201910.1410.2510.1010.1010.1015,700
Feb 28, 201910.2810.4810.2810.4610.463,500
Feb 27, 201910.4110.4710.2310.3110.3114,500
Feb 26, 201910.3810.5010.3810.4210.4210,300
Feb 25, 201910.5410.6510.4410.4410.447,300
Feb 22, 201910.6010.6310.4210.6110.615,500
Feb 21, 201910.4810.6410.4710.6310.634,600
Feb 20, 201910.5310.5510.4810.5010.503,500
Feb 19, 201910.7410.7710.5210.5410.5414,400
Feb 15, 201910.9510.9510.7010.7010.704,700
Feb 14, 201911.5611.5611.2911.4211.4227,600
Feb 13, 201911.7511.7511.3011.6111.618,700
Feb 12, 201911.8412.0811.7911.8411.848,800
Feb 11, 201912.6612.7212.1112.2112.219,400
Feb 08, 201912.2712.6012.2512.4412.4416,800
Feb 07, 201912.0712.2312.0712.1712.1714,300
Feb 06, 201911.7411.8611.5811.6311.6316,900
Feb 05, 201911.7011.7011.5411.7011.706,500
Feb 04, 201912.0012.0011.6411.6411.643,900
Feb 01, 201911.6911.9711.6911.8911.8910,400
Jan 31, 201911.4611.7911.4211.7911.799,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...