BetaPro S&P/TSX Capped Energy -2x Daily Bear ETF (HED.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 3.7500 | 3.7500 | 3.6200 | 3.6500 | 3.6500 | 18,800 |
| Apr 24, 2024 | 3.7100 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 10,000 |
| Apr 23, 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7100 | 3.7100 | 23,000 |
| Apr 22, 2024 | 3.8100 | 3.8700 | 3.7100 | 3.7300 | 3.7300 | 37,900 |
| Apr 19, 2024 | 3.8500 | 3.8500 | 3.7300 | 3.7700 | 3.7700 | 17,400 |
| Apr 18, 2024 | 3.7300 | 3.8300 | 3.7300 | 3.8100 | 3.8100 | 36,400 |
| Apr 17, 2024 | 3.8000 | 3.8200 | 3.6800 | 3.7700 | 3.7700 | 33,800 |
| Apr 16, 2024 | 3.8100 | 3.8500 | 3.7100 | 3.7400 | 3.7400 | 59,200 |
| Apr 15, 2024 | 3.4900 | 3.8200 | 3.4900 | 3.8100 | 3.8100 | 38,000 |
| Apr 12, 2024 | 3.5300 | 3.6900 | 3.4700 | 3.6800 | 3.6800 | 87,000 |
| Apr 11, 2024 | 3.4900 | 3.6300 | 3.4900 | 3.6000 | 3.6000 | 454,800 |
| Apr 10, 2024 | 3.5800 | 3.5800 | 3.4600 | 3.4700 | 3.4700 | 63,300 |
| Apr 09, 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 10,400 |
| Apr 08, 2024 | 3.7100 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 37,400 |
| Apr 05, 2024 | 3.7800 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 56,600 |
| Apr 04, 2024 | 3.7600 | 3.7900 | 3.7100 | 3.7100 | 3.7100 | 198,600 |
| Apr 03, 2024 | 3.8600 | 3.8600 | 3.7300 | 3.7500 | 3.7500 | 604,400 |
| Apr 02, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 14,400 |
| Apr 01, 2024 | 4.0000 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 19,900 |
| Mar 28, 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 11,900 |
| Mar 27, 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 3,000 |
| Mar 26, 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 7,700 |
| Mar 25, 2024 | 4.2100 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 23,900 |
| Mar 22, 2024 | 4.3000 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 8,700 |
| Mar 21, 2024 | 4.2700 | 4.2900 | 4.2400 | 4.2500 | 4.2500 | 9,400 |
| Mar 20, 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2700 | 4.2700 | 14,300 |
| Mar 19, 2024 | 4.2600 | 4.2600 | 4.2200 | 4.2500 | 4.2500 | 9,600 |
| Mar 18, 2024 | 4.3800 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 9,400 |
| Mar 15, 2024 | 4.3600 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | 10,000 |
| Mar 14, 2024 | 4.4300 | 4.4700 | 4.3600 | 4.3700 | 4.3700 | 28,900 |
| Mar 13, 2024 | 4.5900 | 4.5900 | 4.4400 | 4.4900 | 4.4900 | 15,000 |
| Mar 12, 2024 | 4.6700 | 4.6700 | 4.6600 | 4.6600 | 4.6600 | 1,300 |
| Mar 11, 2024 | 4.7000 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 14,400 |
| Mar 08, 2024 | 4.6300 | 4.7400 | 4.6200 | 4.7000 | 4.7000 | 53,100 |
| Mar 07, 2024 | 4.5700 | 4.6300 | 4.5300 | 4.6200 | 4.6200 | 21,500 |
| Mar 06, 2024 | 4.5300 | 4.6200 | 4.5000 | 4.5900 | 4.5900 | 24,800 |
| Mar 05, 2024 | 4.7100 | 4.7100 | 4.5700 | 4.6300 | 4.6300 | 29,500 |
| Mar 04, 2024 | 4.6700 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 23,400 |
| Mar 01, 2024 | 4.7500 | 4.7500 | 4.5200 | 4.5900 | 4.5900 | 62,400 |
| Feb 29, 2024 | 4.9600 | 4.9600 | 4.7700 | 4.8000 | 4.8000 | 64,000 |
| Feb 28, 2024 | 5.0000 | 5.0400 | 4.9600 | 4.9900 | 4.9900 | 9,400 |
| Feb 27, 2024 | 5.0400 | 5.0400 | 4.9500 | 5.0100 | 5.0100 | 13,200 |
| Feb 26, 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | 6,800 |
| Feb 23, 2024 | 5.2100 | 5.2100 | 5.1000 | 5.1100 | 5.1100 | 15,100 |
| Feb 22, 2024 | 5.1700 | 5.1700 | 5.0500 | 5.0700 | 5.0700 | 168,000 |
| Feb 21, 2024 | 5.4500 | 5.4500 | 5.1600 | 5.1600 | 5.1600 | 178,500 |
| Feb 20, 2024 | 5.4100 | 5.4600 | 5.3300 | 5.4600 | 5.4600 | 16,900 |
| Feb 16, 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3900 | 5.3900 | 63,000 |
| Feb 15, 2024 | 5.8500 | 5.8500 | 5.4400 | 5.4500 | 5.4500 | 143,100 |
| Feb 14, 2024 | 5.7700 | 5.9600 | 5.7700 | 5.9400 | 5.9400 | 16,900 |
| Feb 13, 2024 | 5.7600 | 6.0500 | 5.7600 | 5.9600 | 5.9600 | 42,800 |
| Feb 12, 2024 | 5.6200 | 5.8700 | 5.6200 | 5.7600 | 5.7600 | 12,600 |
| Feb 09, 2024 | 5.8200 | 5.9000 | 5.8200 | 5.8700 | 5.8700 | 13,300 |
| Feb 08, 2024 | 6.0300 | 6.0300 | 5.8800 | 5.8800 | 5.8800 | 6,800 |
| Feb 07, 2024 | 6.1000 | 6.1400 | 6.0300 | 6.0300 | 6.0300 | 3,300 |
| Feb 06, 2024 | 6.1000 | 6.1000 | 5.9300 | 6.0400 | 6.0400 | 26,300 |
| Feb 05, 2024 | 6.1600 | 6.1700 | 6.0300 | 6.1000 | 6.1000 | 42,800 |
| Feb 02, 2024 | 5.7900 | 6.0300 | 5.7800 | 6.0200 | 6.0200 | 28,900 |
| Feb 01, 2024 | 5.6100 | 5.7700 | 5.4600 | 5.7600 | 5.7600 | 20,300 |
| Jan 31, 2024 | 5.5600 | 5.6200 | 5.5600 | 5.6100 | 5.6100 | 5,000 |
| Jan 30, 2024 | 5.7300 | 5.7300 | 5.4800 | 5.4800 | 5.4800 | 100,700 |
| Jan 29, 2024 | 5.6500 | 5.6500 | 5.5900 | 5.5900 | 5.5900 | 2,300 |
| Jan 26, 2024 | 5.5800 | 5.7100 | 5.5500 | 5.5500 | 5.5500 | 18,100 |
| Jan 25, 2024 | 5.7100 | 5.7300 | 5.6000 | 5.6000 | 5.6000 | 22,300 |
| Jan 24, 2024 | 5.8900 | 5.8900 | 5.7700 | 5.7700 | 5.7700 | 21,200 |
| Jan 23, 2024 | 5.9400 | 6.0000 | 5.9000 | 5.9600 | 5.9600 | 9,400 |
| Jan 22, 2024 | 5.9800 | 6.1500 | 5.9800 | 6.0000 | 6.0000 | 7,200 |
| Jan 19, 2024 | 6.0400 | 6.0700 | 5.9600 | 6.0600 | 6.0600 | 11,000 |
| Jan 18, 2024 | 5.9500 | 6.0700 | 5.9500 | 6.0000 | 6.0000 | 2,900 |
| Jan 17, 2024 | 5.9300 | 6.0300 | 5.8900 | 5.9400 | 5.9400 | 33,300 |
| Jan 16, 2024 | 5.6400 | 5.7800 | 5.6100 | 5.7800 | 5.7800 | 7,600 |
| Jan 15, 2024 | 5.8900 | 5.8900 | 5.4500 | 5.4500 | 5.4500 | 6,200 |
| Jan 12, 2024 | 5.5200 | 5.5500 | 5.4500 | 5.5500 | 5.5500 | 9,900 |
| Jan 11, 2024 | 5.6300 | 5.6700 | 5.5700 | 5.5900 | 5.5900 | 15,300 |
| Jan 10, 2024 | 5.5500 | 5.6900 | 5.5500 | 5.6700 | 5.6700 | 2,400 |
| Jan 09, 2024 | 5.6400 | 5.6600 | 5.5400 | 5.5600 | 5.5600 | 16,200 |
| Jan 08, 2024 | 5.5400 | 5.6600 | 5.5400 | 5.5500 | 5.5500 | 17,100 |
| Jan 05, 2024 | 5.2900 | 5.3500 | 5.2900 | 5.3400 | 5.3400 | 3,000 |
| Jan 04, 2024 | 5.2000 | 5.4100 | 5.1900 | 5.4100 | 5.4100 | 9,700 |
| Jan 03, 2024 | 5.5200 | 5.5200 | 5.2700 | 5.2800 | 5.2800 | 25,100 |
| Jan 02, 2024 | 5.6100 | 5.6700 | 5.5700 | 5.6500 | 5.6500 | 8,600 |
| Dec 29, 2023 | 5.7400 | 5.7400 | 5.6800 | 5.7100 | 5.7100 | 3,900 |
| Dec 28, 2023 | 5.6400 | 5.7300 | 5.6100 | 5.7300 | 5.7300 | 5,700 |
| Dec 27, 2023 | 5.5500 | 5.5600 | 5.5500 | 5.5600 | 5.5600 | 3,400 |
| Dec 22, 2023 | 5.6200 | 5.6900 | 5.6200 | 5.6900 | 5.6900 | 4,100 |
| Dec 21, 2023 | 5.7300 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 39,300 |
| Dec 20, 2023 | 5.5200 | 5.7600 | 5.5000 | 5.7600 | 5.7600 | 47,800 |
| Dec 19, 2023 | 5.8200 | 5.8200 | 5.6500 | 5.6500 | 5.6500 | 62,100 |
| Dec 18, 2023 | 5.7900 | 5.8400 | 5.7100 | 5.8200 | 5.8200 | 33,900 |
| Dec 15, 2023 | 5.6900 | 6.0000 | 5.6900 | 5.9900 | 5.9900 | 27,500 |
| Dec 14, 2023 | 5.7200 | 5.7700 | 5.6400 | 5.7000 | 5.7000 | 19,200 |
| Dec 13, 2023 | 6.2300 | 6.2300 | 5.9100 | 5.9100 | 5.9100 | 30,700 |
| Dec 12, 2023 | 6.0700 | 6.3200 | 6.0700 | 6.2300 | 6.2300 | 30,400 |
| Dec 11, 2023 | 5.8800 | 6.0000 | 5.8800 | 5.9500 | 5.9500 | 16,500 |
| Dec 08, 2023 | 5.8700 | 5.9300 | 5.8000 | 5.8100 | 5.8100 | 43,200 |
| Dec 07, 2023 | 5.8400 | 6.0400 | 5.8300 | 6.0000 | 6.0000 | 83,000 |
| Dec 06, 2023 | 5.5600 | 5.9100 | 5.5500 | 5.9100 | 5.9100 | 67,000 |
| Dec 05, 2023 | 5.3300 | 5.4600 | 5.3300 | 5.4600 | 5.4600 | 16,100 |
| Dec 04, 2023 | 5.0800 | 5.3600 | 5.0800 | 5.3300 | 5.3300 | 35,500 |
| Dec 01, 2023 | 5.2400 | 5.2400 | 5.0300 | 5.1600 | 5.1600 | 20,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.