BetaPro Canadian Gold Miners -2x Daily Bear ETF (HGD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 3.7500 | 3.8300 | 3.7000 | 3.7000 | 3.7000 | 268,700 |
| Jun 07, 2024 | 3.5800 | 3.8400 | 3.5800 | 3.8000 | 3.8000 | 1,205,800 |
| Jun 06, 2024 | 3.6200 | 3.6200 | 3.3800 | 3.4200 | 3.4200 | 716,500 |
| Jun 05, 2024 | 3.7300 | 3.7500 | 3.6000 | 3.6200 | 3.6200 | 476,200 |
| Jun 04, 2024 | 3.5100 | 3.7600 | 3.5100 | 3.7400 | 3.7400 | 824,300 |
| Jun 03, 2024 | 3.4100 | 3.4800 | 3.3900 | 3.4100 | 3.4100 | 546,500 |
| May 31, 2024 | 3.3700 | 3.5300 | 3.3400 | 3.4900 | 3.4900 | 737,300 |
| May 30, 2024 | 3.4600 | 3.4900 | 3.3800 | 3.4200 | 3.4200 | 428,000 |
| May 29, 2024 | 3.4100 | 3.5100 | 3.3800 | 3.5100 | 3.5100 | 216,300 |
| May 28, 2024 | 3.3700 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | 658,500 |
| May 27, 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4100 | 3.4100 | 198,900 |
| May 24, 2024 | 3.5300 | 3.5600 | 3.5000 | 3.5500 | 3.5500 | 364,800 |
| May 23, 2024 | 3.5500 | 3.6200 | 3.5100 | 3.6000 | 3.6000 | 565,300 |
| May 22, 2024 | 3.4200 | 3.5300 | 3.3600 | 3.5100 | 3.5100 | 950,600 |
| May 21, 2024 | 3.2700 | 3.3400 | 3.2700 | 3.3400 | 3.3400 | 403,300 |
| May 17, 2024 | 3.5000 | 3.5000 | 3.3500 | 3.3600 | 3.3600 | 1,335,200 |
| May 16, 2024 | 3.5800 | 3.6300 | 3.5300 | 3.5600 | 3.5600 | 253,900 |
| May 15, 2024 | 3.6100 | 3.7000 | 3.5300 | 3.5600 | 3.5600 | 493,400 |
| May 14, 2024 | 3.6900 | 3.7300 | 3.6300 | 3.6500 | 3.6500 | 711,900 |
| May 13, 2024 | 3.7000 | 3.7800 | 3.6400 | 3.7400 | 3.7400 | 449,600 |
| May 10, 2024 | 3.5700 | 3.6600 | 3.5700 | 3.6500 | 3.6500 | 550,000 |
| May 09, 2024 | 3.9100 | 3.9200 | 3.6600 | 3.7100 | 3.7100 | 1,632,200 |
| May 08, 2024 | 4.0100 | 4.0100 | 3.8400 | 3.9100 | 3.9100 | 873,200 |
| May 07, 2024 | 4.0300 | 4.0300 | 3.9500 | 3.9600 | 3.9600 | 771,500 |
| May 06, 2024 | 4.0000 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 559,500 |
| May 03, 2024 | 4.1000 | 4.2100 | 4.1000 | 4.1600 | 4.1600 | 402,300 |
| May 02, 2024 | 4.1700 | 4.2100 | 4.0600 | 4.1100 | 4.1100 | 489,600 |
| May 01, 2024 | 4.1300 | 4.1900 | 3.9400 | 4.1000 | 4.1000 | 623,400 |
| Apr 30, 2024 | 4.0300 | 4.1800 | 3.9800 | 4.1600 | 4.1600 | 870,300 |
| Apr 29, 2024 | 3.9000 | 4.0300 | 3.8600 | 3.8900 | 3.8900 | 348,100 |
| Apr 26, 2024 | 3.9100 | 3.9600 | 3.8500 | 3.9400 | 3.9400 | 764,200 |
| Apr 25, 2024 | 4.1900 | 4.2200 | 3.9700 | 4.0400 | 4.0400 | 1,127,400 |
| Apr 24, 2024 | 4.2000 | 4.2200 | 4.1300 | 4.1700 | 4.1700 | 453,700 |
| Apr 23, 2024 | 4.3600 | 4.3900 | 4.1400 | 4.2000 | 4.2000 | 627,700 |
| Apr 22, 2024 | 4.2000 | 4.3100 | 4.1400 | 4.2900 | 4.2900 | 609,000 |
| Apr 19, 2024 | 4.0300 | 4.0900 | 3.9200 | 3.9700 | 3.9700 | 672,600 |
| Apr 18, 2024 | 4.0400 | 4.1400 | 4.0000 | 4.0100 | 4.0100 | 888,400 |
| Apr 17, 2024 | 4.2100 | 4.2100 | 4.0100 | 4.1300 | 4.1300 | 641,400 |
| Apr 16, 2024 | 4.1400 | 4.3400 | 4.1300 | 4.1800 | 4.1800 | 1,192,900 |
| Apr 15, 2024 | 4.0000 | 4.2200 | 4.0000 | 4.0900 | 4.0900 | 1,174,200 |
| Apr 12, 2024 | 3.8600 | 4.0500 | 3.5800 | 4.0100 | 4.0100 | 2,378,600 |
| Apr 11, 2024 | 4.0100 | 4.1100 | 3.9400 | 3.9700 | 3.9700 | 660,600 |
| Apr 10, 2024 | 4.2200 | 4.2200 | 3.9900 | 4.0800 | 4.0800 | 543,500 |
| Apr 09, 2024 | 4.0400 | 4.0400 | 3.9300 | 4.0200 | 4.0200 | 887,100 |
| Apr 08, 2024 | 4.0500 | 4.2400 | 4.0000 | 4.1600 | 4.1600 | 466,500 |
| Apr 05, 2024 | 4.3300 | 4.3700 | 4.0600 | 4.1200 | 4.1200 | 749,800 |
| Apr 04, 2024 | 4.3400 | 4.4100 | 4.2900 | 4.3800 | 4.3800 | 1,075,100 |
| Apr 03, 2024 | 4.4900 | 4.4900 | 4.2300 | 4.2700 | 4.2700 | 776,600 |
| Apr 02, 2024 | 4.4800 | 4.5400 | 4.4300 | 4.4800 | 4.4800 | 643,400 |
| Apr 01, 2024 | 4.5700 | 4.6200 | 4.4600 | 4.5200 | 4.5200 | 898,900 |
| Mar 28, 2024 | 4.9000 | 4.9100 | 4.6700 | 4.7500 | 4.7500 | 744,800 |
| Mar 27, 2024 | 5.2600 | 5.2600 | 4.9600 | 4.9900 | 4.9900 | 879,300 |
| Mar 26, 2024 | 5.2400 | 5.3700 | 5.2000 | 5.3500 | 5.3500 | 228,800 |
| Mar 25, 2024 | 5.3100 | 5.3400 | 5.1600 | 5.3200 | 5.3200 | 702,200 |
| Mar 22, 2024 | 5.3900 | 5.4000 | 5.2400 | 5.3800 | 5.3800 | 497,800 |
| Mar 21, 2024 | 5.1000 | 5.3700 | 5.0500 | 5.3100 | 5.3100 | 757,300 |
| Mar 20, 2024 | 5.6500 | 5.6900 | 5.2300 | 5.3200 | 5.3200 | 693,100 |
| Mar 19, 2024 | 5.4800 | 5.6500 | 5.4500 | 5.6300 | 5.6300 | 321,500 |
| Mar 18, 2024 | 5.3000 | 5.4400 | 5.3000 | 5.4400 | 5.4400 | 135,600 |
| Mar 15, 2024 | 5.4600 | 5.4900 | 5.3100 | 5.3100 | 5.3100 | 120,300 |
| Mar 14, 2024 | 5.4100 | 5.4700 | 5.3600 | 5.4100 | 5.4100 | 214,500 |
| Mar 13, 2024 | 5.4900 | 5.5000 | 5.2400 | 5.3100 | 5.3100 | 261,100 |
| Mar 12, 2024 | 5.5300 | 5.6900 | 5.5200 | 5.5600 | 5.5600 | 403,000 |
| Mar 11, 2024 | 5.6300 | 5.6300 | 5.3600 | 5.4300 | 5.4300 | 535,400 |
| Mar 08, 2024 | 5.4600 | 5.6400 | 5.4600 | 5.5700 | 5.5700 | 322,500 |
| Mar 07, 2024 | 5.5800 | 5.6400 | 5.5200 | 5.5500 | 5.5500 | 233,100 |
| Mar 06, 2024 | 5.7600 | 5.7600 | 5.5700 | 5.6800 | 5.6800 | 454,100 |
| Mar 05, 2024 | 5.8000 | 5.8700 | 5.6800 | 5.8700 | 5.8700 | 451,800 |
| Mar 04, 2024 | 6.4500 | 6.4500 | 5.9300 | 5.9700 | 5.9700 | 369,600 |
| Mar 01, 2024 | 6.8900 | 7.0400 | 6.4800 | 6.4900 | 6.4900 | 274,500 |
| Feb 29, 2024 | 6.9500 | 7.0100 | 6.8200 | 6.9900 | 6.9900 | 505,400 |
| Feb 28, 2024 | 7.1600 | 7.2800 | 7.1600 | 7.2200 | 7.2200 | 104,700 |
| Feb 27, 2024 | 7.0100 | 7.1400 | 6.9700 | 7.1200 | 7.1200 | 226,900 |
| Feb 26, 2024 | 6.9100 | 7.0800 | 6.9000 | 6.9900 | 6.9900 | 273,600 |
| Feb 23, 2024 | 7.1400 | 7.2500 | 6.7900 | 6.8300 | 6.8300 | 131,800 |
| Feb 22, 2024 | 6.9000 | 7.1200 | 6.8800 | 7.1000 | 7.1000 | 342,700 |
| Feb 21, 2024 | 6.8800 | 6.9800 | 6.8000 | 6.8000 | 6.8000 | 97,200 |
| Feb 20, 2024 | 6.9200 | 6.9200 | 6.6900 | 6.7700 | 6.7700 | 64,100 |
| Feb 16, 2024 | 7.0500 | 7.0500 | 6.7900 | 6.9000 | 6.9000 | 202,500 |
| Feb 15, 2024 | 7.3200 | 7.3200 | 6.9200 | 7.0200 | 7.0200 | 285,900 |
| Feb 14, 2024 | 7.5300 | 7.7000 | 7.4700 | 7.4900 | 7.4900 | 106,400 |
| Feb 13, 2024 | 6.9500 | 7.6000 | 6.9500 | 7.5000 | 7.5000 | 431,400 |
| Feb 12, 2024 | 6.8800 | 6.9200 | 6.7200 | 6.7800 | 6.7800 | 128,500 |
| Feb 09, 2024 | 6.7900 | 6.9500 | 6.7900 | 6.8800 | 6.8800 | 108,900 |
| Feb 08, 2024 | 6.6700 | 6.7200 | 6.6000 | 6.6900 | 6.6900 | 120,300 |
| Feb 07, 2024 | 6.5000 | 6.6000 | 6.4800 | 6.5900 | 6.5900 | 194,500 |
| Feb 06, 2024 | 6.4500 | 6.5100 | 6.4300 | 6.4700 | 6.4700 | 225,900 |
| Feb 05, 2024 | 6.4400 | 6.5600 | 6.3900 | 6.4800 | 6.4800 | 324,400 |
| Feb 02, 2024 | 6.2700 | 6.4500 | 6.2100 | 6.2800 | 6.2800 | 711,900 |
| Feb 01, 2024 | 6.1900 | 6.2000 | 5.9300 | 5.9900 | 5.9900 | 319,800 |
| Jan 31, 2024 | 6.3000 | 6.3900 | 6.0800 | 6.3400 | 6.3400 | 266,100 |
| Jan 30, 2024 | 6.1500 | 6.3500 | 6.1300 | 6.2900 | 6.2900 | 234,000 |
| Jan 29, 2024 | 6.0100 | 6.3500 | 6.0100 | 6.2100 | 6.2100 | 159,800 |
| Jan 26, 2024 | 5.9800 | 6.2900 | 5.9800 | 6.2900 | 6.2900 | 143,300 |
| Jan 25, 2024 | 6.1500 | 6.2800 | 6.1200 | 6.1800 | 6.1800 | 491,200 |
| Jan 24, 2024 | 5.7900 | 6.3200 | 5.7900 | 6.3100 | 6.3100 | 413,100 |
| Jan 23, 2024 | 6.1700 | 6.2100 | 5.9600 | 6.0300 | 6.0300 | 330,200 |
| Jan 22, 2024 | 6.3900 | 6.5100 | 6.2600 | 6.2800 | 6.2800 | 67,700 |
| Jan 19, 2024 | 6.1700 | 6.3900 | 6.1700 | 6.3000 | 6.3000 | 131,800 |
| Jan 18, 2024 | 6.2200 | 6.3100 | 6.2000 | 6.2400 | 6.2400 | 152,500 |
| *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.