Canada markets open in 2 hours 5 minutes

BetaPro S&P 500 -2x Daily Bear ETF (HSD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.39-0.01 (-0.05%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202420.3320.5820.2620.3920.39492,600
Apr 23, 202420.7020.7520.3520.4020.40846,600
Apr 22, 202421.0221.2120.6620.9120.91253,600
Apr 19, 202420.9121.3520.8221.2521.25449,600
Apr 18, 202420.6820.9520.4920.8820.88491,900
Apr 17, 202420.3320.8720.3220.7720.77605,400
Apr 16, 202420.4220.6220.3020.5320.53509,300
Apr 15, 202419.6120.5019.6020.4420.44671,100
Apr 12, 202419.6520.0619.5719.9419.94594,000
Apr 11, 202419.5619.8319.2719.3719.37281,100
Apr 10, 202419.7019.8019.5219.6519.65416,500
Apr 09, 202419.1919.6319.1819.2719.27184,800
Apr 08, 202419.2619.3519.2119.3319.3394,000
Apr 05, 202419.6219.6519.2019.3019.30319,700
Apr 04, 202418.9419.7318.9419.7219.72365,700
Apr 03, 202419.3719.3719.1319.2419.24137,800
Apr 02, 202419.2519.4419.2519.2619.26334,200
Apr 01, 202418.9019.1018.8619.0019.00204,900
Mar 28, 202418.9518.9618.8518.9418.94114,600
Mar 27, 202419.0419.1918.9418.9418.94111,700
Mar 26, 202419.0619.2519.0319.2519.25133,400
Mar 25, 202419.1519.1619.0719.1619.16223,300
Mar 22, 202418.9619.0518.9519.0119.01111,000
Mar 21, 202418.8718.9618.8218.9618.96294,400
Mar 20, 202419.4319.4619.0619.0919.09503,900
Mar 19, 202419.7019.7619.4019.4319.43172,500
Mar 18, 202419.5519.6519.4319.6319.63285,600
Mar 15, 202419.8019.9719.7219.8719.87262,200
Mar 14, 202419.4319.8019.4319.5819.58211,600
Mar 13, 202419.4119.5919.3919.4919.49122,000
Mar 12, 202419.6819.8719.3719.4119.41385,000
Mar 11, 202419.8820.0319.7919.8419.84161,700
Mar 08, 202419.5019.8319.3019.7819.78343,400
Mar 07, 202419.6719.7419.4719.5319.53461,600
Mar 06, 202419.8720.0219.7519.9219.92269,800
Mar 05, 202419.8920.3019.8620.1320.13263,700
Mar 04, 202419.7319.7319.5819.7219.72108,400
Mar 01, 202420.0320.0319.6419.6519.65209,900
Feb 29, 202420.0220.2319.9020.0320.03116,300
Feb 28, 202420.2120.2520.1220.1820.18143,500
Feb 27, 202420.1320.2720.0920.0920.09158,300
Feb 26, 202419.9720.1819.9620.1820.18141,100
Feb 23, 202419.9120.0419.8419.9619.96207,800
Feb 22, 202420.5020.5019.9520.0320.03674,100
Feb 21, 202421.0421.1720.8720.8820.88236,600
Feb 20, 202420.8321.0920.7620.9120.91432,300
Feb 16, 202420.5020.7220.4020.6720.67364,900
Feb 15, 202420.6720.7020.4420.4520.45386,300
Feb 14, 202420.8621.0520.6820.6820.68500,200
Feb 13, 202421.0521.3620.9521.0921.09603,200
Feb 12, 202420.4920.5620.3220.5220.52138,400
Feb 09, 202420.6920.7020.4720.4920.49218,100
Feb 08, 202420.7220.8020.6920.7020.7075,600
Feb 07, 202420.8620.9320.6820.7220.72166,700
Feb 06, 202421.0521.2221.0521.0621.06142,300
Feb 05, 202421.0921.3621.0421.1521.15532,500
Feb 02, 202421.4121.4420.8621.0121.01582,700
Feb 01, 202421.8821.9221.4621.4821.48285,600
Jan 31, 202421.5021.9721.4721.9721.97442,500
Jan 30, 202421.3321.3621.2521.2921.2976,600
Jan 29, 202421.6121.6121.2421.2621.26152,400
Jan 26, 202421.5621.6621.4421.5921.59144,500
Jan 25, 202421.5721.7521.5121.5321.53457,300
Jan 24, 202421.5121.7721.4321.7621.76224,700
Jan 23, 202421.8321.9521.7621.7721.77122,000
Jan 22, 202421.8421.9521.7321.9021.90174,000
Jan 19, 202422.4422.4921.9721.9821.98387,900
Jan 18, 202422.7622.9122.4822.5222.52481,800
Jan 17, 202422.9623.1322.8822.9322.93467,500
Jan 16, 202422.6722.8122.5022.6622.66254,100
Jan 15, 202422.5522.5622.4222.4222.422,800
Jan 12, 202422.3322.5722.3022.4822.48171,000
Jan 11, 202422.3822.8722.3322.4822.48299,800
Jan 10, 202422.6622.7022.3722.4422.44160,100
Jan 09, 202422.8822.9422.6222.7122.71391,100
Jan 08, 202423.2323.2322.6222.6222.62402,800
Jan 05, 202423.3323.4123.0223.2623.26420,600
Jan 04, 202423.2323.3422.9723.3323.33277,100
Jan 03, 202423.0123.2022.9323.1823.18183,300
Jan 02, 202422.4922.9722.4422.7922.79314,000
Dec 29, 202322.4122.6722.3522.4822.48189,900
Dec 28, 202322.4822.4822.2922.3822.3881,600
Dec 27, 202322.7422.7422.3522.3722.37192,700
Dec 22, 202322.5822.7922.4622.6222.62148,000
Dec 21, 202322.8323.0722.6722.6822.68189,100
Dec 20, 202322.5723.1422.3923.1423.14166,400
Dec 19, 202322.7022.7022.4822.4822.4889,900
Dec 18, 202322.8222.8322.6422.7322.73182,800
Dec 15, 202322.9623.0622.8622.9122.91210,600
Dec 14, 202322.8323.1222.7422.9122.91252,100
Dec 13, 202323.6323.6723.0123.0423.04388,800
Dec 12, 202323.9624.0123.6623.6723.67133,500
Dec 11, 202324.1224.1223.8623.8723.87184,200
Dec 08, 202324.3424.3524.0024.0624.06266,600
Dec 07, 202324.4224.4424.1824.2724.27278,800
Dec 06, 202324.1624.6524.1624.6324.63127,700
Dec 05, 202324.5424.5724.3024.4324.43280,000
Dec 04, 202324.4824.6224.3624.3924.39276,000
Dec 01, 202324.4724.5024.0624.1024.10496,100
Nov 30, 202324.4924.7024.3524.3724.37325,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...