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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 23, 20186.967.056.937.047.0412,100
Jul 20, 20186.937.036.937.007.0015,600
Jul 19, 20186.916.936.806.936.9321,900
Jul 18, 20186.906.986.906.926.9221,000
Jul 17, 20186.906.936.776.826.8222,900
Jul 16, 20186.646.906.646.856.8526,200
Jul 13, 20186.626.626.526.586.5819,100
Jul 12, 20186.756.856.696.706.7039,000
Jul 11, 20186.676.826.586.756.7555,700
Jul 10, 20186.756.756.556.566.5650,100
Jul 09, 20186.816.866.776.776.7714,400
Jul 06, 20187.097.166.876.876.8713,800
Jul 05, 20187.057.057.057.057.05200
Jul 04, 20187.047.046.926.926.922,500
Jul 03, 20186.817.026.797.027.0222,200
Jun 29, 20187.047.046.826.956.9516,800
Jun 28, 20187.007.147.007.097.094,700
Jun 27, 20187.127.126.867.027.0227,100
Jun 26, 20187.557.557.157.237.2331,500
Jun 25, 20187.407.627.407.627.627,900
Jun 22, 20187.387.437.257.337.3320,100
Jun 21, 20187.677.947.677.947.9411,100
Jun 20, 20187.717.737.597.597.5918,200
Jun 19, 20187.757.827.727.827.8211,900
Jun 18, 20187.747.757.647.727.7221,200
Jun 15, 20187.887.997.857.937.937,100
Jun 14, 20187.607.707.607.707.703,500
Jun 13, 20187.657.677.547.677.6710,000
Jun 12, 20187.427.577.427.567.563,700
Jun 11, 20187.557.557.407.437.439,700
Jun 08, 20187.567.597.537.597.5919,600
Jun 07, 20187.447.507.407.507.506,000
Jun 06, 20187.747.907.687.807.8028,000
Jun 05, 20187.727.827.667.777.7723,400
Jun 04, 20187.367.857.367.767.7638,800
Jun 01, 20187.427.447.287.427.4227,000
May 31, 20187.547.547.247.437.4354,900
May 30, 20187.557.557.377.387.3830,700
May 29, 20187.827.827.657.707.7018,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...