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

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 201911.6011.6511.4211.5011.5034,200
Jan 29, 201911.7711.7711.5211.7311.736,100
Jan 28, 201912.1012.2411.9711.9711.9715,100
Jan 25, 201911.8611.8611.6411.8111.817,900
Jan 24, 201912.2212.3211.8611.8611.8612,700
Jan 23, 201911.8112.3011.8112.2312.2318,800
Jan 22, 201911.4511.9411.4511.9411.9420,100
Jan 21, 201910.9911.2810.9911.2211.224,600
Jan 18, 201911.1211.2111.0611.1311.133,600
Jan 17, 201911.5811.6911.2311.3111.3131,200
Jan 16, 201911.5011.6311.3711.3711.3713,500
Jan 15, 201911.5811.5811.2311.2311.239,600
Jan 14, 201911.8311.8611.5711.6811.6815,300
Jan 11, 201912.0012.0011.6511.7311.7323,300
Jan 10, 201912.0612.2711.7211.7611.7628,200
Jan 09, 201912.2312.5912.0012.0512.0533,200
Jan 08, 201912.2812.6412.1412.5412.5413,900
Jan 07, 201912.3812.8112.2912.5412.5426,100
Jan 04, 201912.7612.9512.5312.5712.5723,800
Jan 03, 201913.4013.7213.2413.4813.4837,600
Jan 02, 201914.4814.5813.1013.3413.3462,300
Dec 31, 201813.9014.2013.7713.8913.8910,800
Dec 28, 201814.2914.4113.8814.0814.0815,200
Dec 27, 201815.3815.5214.6214.6214.6236,700
Dec 24, 201815.9916.4115.8016.4016.4019,700
Dec 21, 201814.9215.4514.6615.3715.3712,200
Dec 20, 201814.6615.0614.0814.7814.7833,000
Dec 19, 201814.2914.4013.7314.3414.3418,700
Dec 18, 201814.0914.3314.0014.3014.3012,200
Dec 17, 201813.3914.0413.2614.0014.0026,100
Dec 14, 201812.7513.4012.7513.3513.3520,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...