Canada markets open in 1 hour 43 minutes

BetaPro S&P/TSX Capped Energy 2x Daily Bull ETF (HEU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.32-0.07 (-0.22%)
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202432.5732.6331.8832.3232.3225,132
May 02, 202432.2932.9332.2832.3932.399,100
May 01, 202433.2033.3131.9632.2232.2251,000
Apr 30, 202434.9535.0133.3633.4033.4061,500
Apr 29, 202435.0335.3534.7435.3535.3514,200
Apr 26, 202434.9435.1934.5935.0035.0012,300
Apr 25, 202434.0034.9833.8734.8334.8387,000
Apr 24, 202434.1534.6634.1234.4134.4145,300
Apr 23, 202433.5734.2933.3834.2334.2320,000
Apr 22, 202433.4934.2232.8534.0034.0020,600
Apr 19, 202433.4034.1733.2233.7333.7336,000
Apr 18, 202433.6133.9833.0033.3433.3458,200
Apr 17, 202432.0034.7032.0033.6233.6267,400
Apr 16, 202433.6534.0132.9733.8433.8427,600
Apr 15, 202434.2534.6033.2633.4033.4060,200
Apr 12, 202436.7436.7434.2834.5934.5925,300
Apr 11, 202436.4836.4835.0035.3035.3041,400
Apr 10, 202435.3836.7635.3836.6836.6827,200
Apr 09, 202435.3535.4334.9635.4035.4019,100
Apr 08, 202435.0035.3834.6035.1935.1937,800
Apr 05, 202434.5735.4034.3235.2435.2431,200
Apr 04, 202434.1634.4433.5734.4434.4420,400
Apr 03, 202433.1034.1833.1034.0734.0711,500
Apr 02, 202432.8933.1332.4033.0933.0925,000
Apr 01, 202432.0132.4231.3132.3632.3614,800
Mar 28, 202431.2931.6831.1231.6131.6149,500
Mar 27, 202430.5031.1030.4031.1031.104,200
Mar 26, 202431.1431.1430.8530.8530.853,500
Mar 25, 202429.9131.1929.9131.1231.1232,000
Mar 22, 202429.9730.0029.6329.9529.959,300
Mar 21, 202429.9830.1329.7130.0030.0014,400
Mar 20, 202429.6129.8829.4929.8829.888,600
Mar 19, 202429.7030.2729.7029.9329.9313,800
Mar 18, 202429.3029.7829.1329.6829.6810,600
Mar 15, 202429.3429.5029.0929.1729.1718,300
Mar 14, 202428.7829.2928.5329.2629.2630,200
Mar 13, 202428.2328.7028.1928.5128.5131,500
Mar 12, 202427.5027.5827.3627.5427.547,900
Mar 11, 202427.2027.4526.6027.3727.37124,300
Mar 08, 202427.4027.7026.9327.2727.27131,900
Mar 07, 202427.7728.2227.6127.6127.6117,600
Mar 06, 202428.7528.7527.6627.8627.8624,900
Mar 05, 202427.7527.9927.4327.6727.6748,900
Mar 04, 202427.9228.0027.2127.2127.2147,800
Mar 01, 202427.0128.2527.0127.8027.80134,100
Feb 29, 202425.6826.8625.6826.6526.65119,800
Feb 28, 202425.5325.7625.4725.6825.688,800
Feb 27, 202425.3125.8925.3125.5725.5730,900
Feb 26, 202424.9325.4524.8825.4025.40209,300
Feb 23, 202424.8425.1324.6025.0625.067,700
Feb 22, 202424.6025.3324.6025.2225.2215,600
Feb 21, 202424.0824.8724.0824.8124.8131,500
Feb 20, 202423.7824.0823.4623.5723.5716,400
Feb 16, 202423.6823.9323.4923.8223.8217,000
Feb 15, 202422.1023.6222.1023.6123.6129,700
Feb 14, 202421.9922.0721.6921.7921.7918,100
Feb 13, 202422.1422.4021.3621.7621.7645,100
Feb 12, 202422.0022.6022.0022.5222.5223,100
Feb 09, 202422.3222.3221.8321.9621.9689,800
Feb 08, 202421.4322.0921.4321.9921.9972,800
Feb 07, 202421.3321.4621.1021.4421.4447,400
Feb 06, 202421.2321.8321.2021.4621.4620,400
Feb 05, 202421.2921.5020.7521.2221.2269,000
Feb 02, 202422.4222.5521.4721.5121.5188,500
Feb 01, 202423.3023.8022.3622.5122.5141,800
Jan 31, 202423.5723.5723.0523.1523.1562,500
Jan 30, 202422.7523.6622.6623.6423.6419,000
Jan 29, 202423.3523.3522.8522.9722.9723,900
Jan 26, 202423.1423.4122.7023.4123.4171,600
Jan 25, 202422.9923.2022.6923.1923.1955,800
Jan 24, 202422.2022.5322.0022.5322.5361,300
Jan 23, 202421.4622.0021.4621.8521.8527,400
Jan 22, 202421.5021.7021.1521.6521.6517,700
Jan 19, 202421.4521.8121.3921.5621.5611,800
Jan 18, 202421.8021.8021.3221.6621.6638,600
Jan 17, 202422.0522.0821.5521.9121.9130,900
Jan 16, 202423.7923.7922.4622.5322.5377,800
Jan 15, 202423.2924.0523.2923.9423.9413,500
Jan 12, 202423.9124.1223.5223.6123.6169,200
Jan 11, 202423.3523.4522.9923.3523.3584,700
Jan 10, 202423.5523.5523.0023.0423.0454,700
Jan 09, 202423.6123.6123.1023.4523.4527,900
Jan 08, 202423.6623.6623.0023.5423.5499,100
Jan 05, 202424.5324.6724.3024.4524.4570,900
Jan 04, 202425.0025.1824.0724.1424.1450,400
Jan 03, 202423.3524.7923.3524.7724.7787,800
Jan 02, 202423.3623.5423.1323.2523.2510,500
Dec 29, 202323.0723.1322.8823.0423.0416,200
Dec 28, 202323.3323.4622.8622.8922.8918,100
Dec 27, 202323.5623.7823.4823.5023.5010,100
Dec 22, 202323.7923.7923.0323.1423.1455,700
Dec 21, 202322.8123.0422.6623.0423.0411,400
Dec 20, 202323.3223.8722.7822.7822.7828,700
Dec 19, 202322.6123.2722.6123.2723.2722,700
Dec 18, 202322.6723.0022.5422.6122.6118,000
Dec 15, 202323.0823.0821.9221.9721.97117,600
Dec 14, 202323.0023.3422.8323.0723.0740,000
Dec 13, 202321.1322.3221.1322.2622.2669,000
Dec 12, 202321.7321.7320.9321.2421.24102,000
Dec 11, 202322.5622.5622.0622.2622.2687,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...