Canada markets closed

BetaPro Canadian Gold Miners 2x Daily Bull ETF (HGU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.14+0.19 (+1.19%)
At close: 03:59PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.1916.7715.8516.1416.14514,286
Apr 30, 202416.2916.7915.9115.9515.95406,600
Apr 29, 202417.1017.3016.5217.1917.19178,700
Apr 26, 202417.0917.3716.8716.9616.96215,200
Apr 25, 202416.1516.8415.8316.6616.66610,200
Apr 24, 202415.9516.1915.8316.0916.09322,400
Apr 23, 202415.2416.1615.2016.0016.00286,600
Apr 22, 202415.9616.2415.5515.6315.63407,400
Apr 19, 202416.6617.1616.4916.9716.97399,400
Apr 18, 202416.6216.8216.2816.6616.66339,000
Apr 17, 202416.0716.7816.0516.3216.32441,200
Apr 16, 202416.1916.5015.4816.1316.13722,100
Apr 15, 202416.9416.9515.9216.5116.51667,500
Apr 12, 202417.7418.6816.6116.8116.81836,200
Apr 11, 202416.7917.1316.4317.0817.08285,500
Apr 10, 202416.0616.9115.9316.6316.63369,100
Apr 09, 202416.7317.1016.5616.8516.85463,300
Apr 08, 202416.9116.9215.9316.2316.23313,700
Apr 05, 202415.4416.6215.4416.4416.44792,000
Apr 04, 202415.7615.8015.3515.4815.48527,500
Apr 03, 202415.1516.0215.1115.9715.97511,200
Apr 02, 202415.2315.3614.9815.2515.25455,800
Apr 01, 202414.9015.2414.7215.0115.01679,400
Mar 28, 202414.1514.5313.9114.5114.51663,100
Mar 27, 202413.0913.7513.0013.7113.71342,100
Mar 26, 202413.1813.1912.8112.8512.85271,200
Mar 25, 202412.9913.2312.8312.8612.86394,000
Mar 22, 202412.8113.1112.6812.7112.71334,900
Mar 21, 202413.3113.5612.9112.9612.96674,800
Mar 20, 202412.1013.0812.0712.9112.91389,400
Mar 19, 202412.5112.6312.1512.2112.21270,900
Mar 18, 202412.9312.9812.6012.6612.66215,600
Mar 15, 202412.7412.9512.5512.9312.93166,200
Mar 14, 202412.6412.8412.5612.7212.72252,200
Mar 13, 202412.4513.1212.4412.9212.92321,800
Mar 12, 202412.4812.5012.0812.4512.45334,300
Mar 11, 202412.2512.8612.2512.7512.75381,600
Mar 08, 202412.5412.6412.2012.3412.34659,300
Mar 07, 202412.4212.4912.2112.4212.42362,700
Mar 06, 202412.0012.3811.9912.1512.15467,700
Mar 05, 202411.9312.1511.7611.7911.79783,400
Mar 04, 202410.8811.6510.8811.6211.62728,700
Mar 01, 202410.2510.759.9310.7410.74604,300
Feb 29, 202410.1110.199.9810.0210.02408,600
Feb 28, 20249.869.869.589.719.71459,300
Feb 27, 202410.0310.089.799.869.86448,500
Feb 26, 202410.0710.199.8810.0210.02228,700
Feb 23, 20249.8710.319.6510.2610.26325,500
Feb 22, 202410.3010.309.869.909.90270,800
Feb 21, 202410.2210.3310.0410.3310.33177,500
Feb 20, 202410.3310.4810.1710.3410.34198,200
Feb 16, 20249.9910.339.9710.1410.14343,000
Feb 15, 20249.7510.129.639.999.99414,100
Feb 14, 20249.509.509.159.429.42452,800
Feb 13, 202410.2510.259.239.409.401,094,300
Feb 12, 202410.3110.5710.3110.4910.49196,300
Feb 09, 202410.5310.5310.2510.3810.38377,900
Feb 08, 202410.7510.8010.6210.6310.63325,500
Feb 07, 202410.9411.0710.8010.8510.85348,800
Feb 06, 202411.0311.1010.8911.0011.00491,000
Feb 05, 202411.1311.1610.8611.0111.01422,500
Feb 02, 202411.5011.5011.0411.3211.32527,200
Feb 01, 202411.4912.0411.4911.9311.93647,200
Jan 31, 202411.4811.8011.2511.3111.31282,300
Jan 30, 202411.7511.7811.3011.4211.42216,100
Jan 29, 202411.5811.6711.3011.6011.60241,200
Jan 26, 202411.6811.7011.4111.4311.43199,700
Jan 25, 202411.7111.7311.4611.5911.59410,200
Jan 24, 202412.2212.3811.3511.4611.46625,000
Jan 23, 202411.5512.0611.5512.0112.01245,500
Jan 22, 202411.3011.5211.0511.4811.48455,300
Jan 19, 202411.6711.6711.2811.4511.45195,900
Jan 18, 202411.6711.6711.4211.5611.56506,600
Jan 17, 202412.0012.1811.4311.6311.63447,100
Jan 16, 202413.0413.0912.1812.2412.24651,600
Jan 15, 202413.3513.3913.2213.3113.3145,900
Jan 12, 202413.2013.7013.1613.3913.39473,600
Jan 11, 202412.9413.0412.4412.6912.69268,100
Jan 10, 202412.8012.9612.5712.9412.94308,900
Jan 09, 202413.2813.2812.8012.8512.85231,300
Jan 08, 202412.7713.3112.7513.1513.15226,800
Jan 05, 202413.0513.5012.9013.1513.15314,300
Jan 04, 202413.0413.2112.7313.0713.07206,100
Jan 03, 202413.3913.4012.8813.0113.01352,200
Jan 02, 202414.0314.3813.6913.7713.77190,300
Dec 29, 202314.1214.1813.7214.0114.01227,700
Dec 28, 202314.7414.8614.1714.1814.18304,700
Dec 27, 202314.8715.0114.5514.8214.82265,700
Dec 22, 202314.7715.1814.5814.6014.60429,900
Dec 21, 202314.4314.6314.2814.3714.37244,300
Dec 20, 202314.6114.7914.1214.1514.15285,700
Dec 19, 202314.1614.8814.0714.7314.73413,300
Dec 18, 202313.9114.1313.7714.0514.05226,800
Dec 15, 202314.1314.1813.8513.8713.87205,400
Dec 14, 202314.5214.9714.1114.2914.29389,000
Dec 13, 202312.5014.1212.4014.1214.12542,700
Dec 12, 202313.1313.1312.5012.5912.59380,400
Dec 11, 202313.1913.2512.7813.1413.14266,900
Dec 08, 202313.6313.8313.2513.4413.44324,900
Dec 07, 202314.3414.3513.9714.1714.17206,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...