Canada markets closed

BetaPro NASDAQ-100 -2x Daily Bear ETF (HQD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.94-0.38 (-2.48%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.0515.3914.8914.9414.941,824,400
May 01, 202415.2315.4514.7215.3215.321,294,100
Apr 30, 202414.6515.1014.5915.1015.101,242,400
Apr 29, 202414.5014.7214.4814.5514.55814,900
Apr 26, 202414.8914.9514.5514.6514.651,587,100
Apr 25, 202415.4815.5615.0515.1315.13838,800
Apr 24, 202414.8515.1214.7514.9414.94726,300
Apr 23, 202415.3615.3814.9715.0315.03477,300
Apr 22, 202415.6315.8715.3415.5215.52728,300
Apr 19, 202415.2615.9315.2615.8215.82971,400
Apr 18, 202414.9815.2214.8515.1815.18619,400
Apr 17, 202414.5015.0614.5015.0115.01595,300
Apr 16, 202414.6614.7214.4714.6314.63586,800
Apr 15, 202413.9314.7013.9314.6414.64821,500
Apr 12, 202413.9514.2413.9114.1614.161,990,700
Apr 11, 202414.0514.1913.6613.7113.711,374,900
Apr 10, 202414.2614.2814.1114.1614.162,861,900
Apr 09, 202413.8714.2113.8513.9113.911,300,000
Apr 08, 202413.9614.0913.8814.0214.02402,900
Apr 05, 202414.2614.3013.8413.9913.991,250,100
Apr 04, 202413.6614.3513.6214.3514.35914,700
Apr 03, 202414.0914.0913.7913.9113.91577,800
Apr 02, 202414.0214.1413.9513.9713.97278,700
Apr 01, 202413.7313.8513.5713.7213.72464,900
Mar 28, 202413.7113.7913.6813.7713.77243,600
Mar 27, 202413.6113.8813.6113.7013.70493,200
Mar 26, 202413.6313.8013.5613.8013.80603,800
Mar 25, 202413.7813.8213.6213.7013.70428,200
Mar 22, 202413.6613.7113.5313.6013.60447,600
Mar 21, 202413.4413.6313.4013.6313.63631,800
Mar 20, 202413.9814.0913.7113.7513.75743,800
Mar 19, 202414.2714.4014.0314.0314.031,195,700
Mar 18, 202414.0514.1413.9014.1314.13490,800
Mar 15, 202414.2714.4714.2314.4014.401,443,700
Mar 14, 202413.9114.2213.8814.0614.062,370,600
Mar 13, 202413.8414.0313.8413.9813.981,227,700
Mar 12, 202414.0314.2213.7413.7513.751,104,700
Mar 11, 202414.1614.2714.0914.1614.161,024,600
Mar 08, 202413.6314.0913.4714.0314.031,144,600
Mar 07, 202413.8513.9313.5613.6413.641,423,000
Mar 06, 202413.9614.1613.8514.0514.05460,500
Mar 05, 202413.9314.3813.9314.2414.24955,500
Mar 04, 202413.6513.7513.6213.7413.74168,100
Mar 01, 202413.9913.9913.5713.7113.71583,600
Feb 29, 202414.1014.3013.9714.0214.02513,300
Feb 28, 202414.2814.3314.2014.2914.29227,700
Feb 27, 202414.1314.2914.0914.1214.12712,000
Feb 26, 202414.1214.2014.0614.1814.18204,600
Feb 23, 202413.9914.2213.9214.1514.15698,400
Feb 22, 202414.3114.3814.0014.0614.061,416,700
Feb 21, 202415.0515.2114.9414.9414.94305,200
Feb 20, 202414.7215.0714.6614.8414.84589,000
Feb 16, 202414.3114.6314.3114.5914.591,227,600
Feb 15, 202414.3314.5314.2814.3214.321,612,100
Feb 14, 202414.5214.6814.3714.3714.371,675,500
Feb 13, 202414.7914.9114.3114.7114.711,172,100
Feb 12, 202414.1614.2914.0114.2414.24333,100
Feb 09, 202414.3514.3914.1014.1314.13340,200
Feb 08, 202414.4514.5014.3614.3914.39342,000
Feb 07, 202414.5514.6514.4014.4514.451,441,600
Feb 06, 202414.6114.9114.5814.7514.75728,400
Feb 05, 202414.6614.9114.6114.6814.681,121,700
Feb 02, 202415.0215.0814.5614.6214.621,679,400
Feb 01, 202415.3915.4315.1115.1415.141,364,500
Jan 31, 202415.2015.4915.0915.4915.49647,700
Jan 30, 202414.7814.9714.7614.9014.90563,800
Jan 29, 202414.9915.0214.7014.7214.72758,100
Jan 26, 202414.9615.0514.8515.0115.011,245,600
Jan 25, 202414.6714.9614.6314.8314.831,316,300
Jan 24, 202414.7214.8714.5614.8514.851,502,300
Jan 23, 202415.1115.2015.0015.0015.00916,700
Jan 22, 202414.9915.1714.9215.1315.13308,000
Jan 19, 202415.6215.6515.1515.1715.17469,400
Jan 18, 202415.9716.0715.7315.7615.76629,300
Jan 17, 202416.3316.5516.1916.2216.22466,200
Jan 16, 202416.1116.2415.9116.0416.04277,700
Jan 15, 202415.9216.0115.9115.9815.9837,400
Jan 12, 202415.9316.1215.8916.0116.01268,000
Jan 11, 202416.0016.4215.8816.0116.01493,700
Jan 10, 202416.2816.3416.0016.0716.07238,800
Jan 09, 202416.6116.6116.2316.2916.29292,700
Jan 08, 202416.9416.9616.3316.3516.35479,700
Jan 05, 202417.0817.1616.8117.0617.06569,800
Jan 04, 202417.0517.0916.8017.0817.08276,800
Jan 03, 202416.7716.9216.6816.9016.90383,900
Jan 02, 202416.3316.7216.1216.5416.54566,500
Dec 29, 202315.8616.1415.8315.9715.97334,900
Dec 28, 202315.7515.8615.7315.8515.85137,600
Dec 27, 202315.9315.9315.7915.8215.82203,900
Dec 22, 202315.9916.2015.9316.0516.05582,700
Dec 21, 202316.1516.3516.0716.0816.08703,500
Dec 20, 202316.0416.4715.8816.4716.47658,600
Dec 19, 202316.0916.1015.9715.9715.97252,400
Dec 18, 202316.3116.3216.0616.1216.12322,000
Dec 15, 202316.4216.4716.2316.3616.36541,300
Dec 14, 202316.3416.7216.2516.4916.49372,600
Dec 13, 202316.7916.8516.3916.4516.451,342,700
Dec 12, 202317.1417.2316.8516.8516.85943,600
Dec 11, 202317.4717.4717.1117.1317.13274,700
Dec 08, 202317.7017.7317.3717.4117.41759,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...