Canada markets close in 3 hours 48 minutes

BetaPro S&P 500 2x Daily Bull ETF (HSU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.66-0.41 (-2.04%)
As of 12:08PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202419.5419.6619.4119.6619.66310,802
Apr 24, 202420.1520.2019.8720.0720.07381,200
Apr 23, 202419.7820.1019.7420.0720.07427,600
Apr 22, 202419.4519.8119.2819.5919.59501,700
Apr 19, 202419.5919.6719.1619.2719.27585,800
Apr 18, 202419.7919.9519.5419.6219.62425,400
Apr 17, 202420.1420.1419.6019.7519.75561,700
Apr 16, 202420.0520.1519.8419.9519.95575,900
Apr 15, 202420.8720.8819.9620.0320.03628,000
Apr 12, 202420.8420.9420.4020.5120.51591,100
Apr 11, 202420.9521.2520.6821.1521.15178,700
Apr 10, 202420.7920.9920.6720.8420.84345,400
Apr 09, 202421.3621.3820.8721.2621.26275,300
Apr 08, 202421.2721.3121.1721.2021.20123,000
Apr 05, 202420.8721.3620.8421.2121.21228,700
Apr 04, 202421.6221.6520.7620.7720.77297,300
Apr 03, 202421.1621.4421.1621.3021.30194,200
Apr 02, 202421.2421.2721.0821.2521.25367,000
Apr 01, 202421.6921.7121.4621.5721.57132,600
Mar 28, 202421.6321.7421.6121.6521.65105,100
Mar 27, 202421.5421.6221.3421.6121.61112,600
Mar 26, 202421.5121.5121.2821.2821.2888,400
Mar 25, 202421.4121.4721.3821.3921.39162,800
Mar 22, 202421.5721.6221.5021.5521.55116,000
Mar 21, 202421.6921.7621.6021.6021.60183,700
Mar 20, 202421.1021.4721.0421.4421.44311,200
Mar 19, 202420.7821.1020.7221.0721.07136,400
Mar 18, 202420.9221.0620.8220.8320.83226,100
Mar 15, 202420.6520.7520.5020.5620.56307,000
Mar 14, 202421.0921.0920.6620.9120.91563,000
Mar 13, 202421.0821.1220.8921.0121.01227,100
Mar 12, 202420.8021.1220.6421.1021.10609,900
Mar 11, 202420.5920.6720.4220.6420.64395,000
Mar 08, 202420.9921.2020.6320.6920.69626,500
Mar 07, 202420.8021.0120.7320.9620.96197,200
Mar 06, 202420.5920.7120.4420.5520.55650,200
Mar 05, 202420.5920.6220.1620.3420.34334,700
Mar 04, 202420.7620.9120.7520.7620.76142,800
Mar 01, 202420.5720.8320.4820.8220.82178,400
Feb 29, 202420.4420.5720.2320.5320.53240,100
Feb 28, 202420.2320.3420.2020.2720.2780,900
Feb 27, 202420.3320.3720.1920.3620.36164,400
Feb 26, 202420.4620.5020.2920.3020.30141,100
Feb 23, 202420.5420.6220.4020.4720.47176,400
Feb 22, 202420.1220.4920.0720.4220.42375,100
Feb 21, 202419.4819.6319.3419.6219.62140,300
Feb 20, 202419.6719.7119.4219.5819.58310,800
Feb 16, 202419.9920.0719.7619.8119.81259,300
Feb 15, 202419.8220.0219.7720.0220.0299,500
Feb 14, 202419.6319.7819.4319.7819.78210,000
Feb 13, 202419.4319.5519.1519.4119.41311,000
Feb 12, 202420.0020.1619.9419.9619.9692,100
Feb 09, 202419.8120.0119.8120.0020.00200,600
Feb 08, 202419.7719.7919.7019.7819.7875,900
Feb 07, 202419.6119.7819.5719.7519.75168,600
Feb 06, 202419.4219.4719.3119.4519.45114,400
Feb 05, 202419.4319.4619.1719.3619.36283,200
Feb 02, 202419.1219.6019.1019.4919.49301,500
Feb 01, 202418.6819.0918.6819.0919.09261,700
Jan 31, 202419.0719.1018.6418.6918.69383,200
Jan 30, 202419.2419.3019.2019.2519.25135,900
Jan 29, 202419.0219.2918.9719.2819.2899,100
Jan 26, 202419.0119.1018.9218.9818.98117,200
Jan 25, 202418.9919.0418.8419.0219.02118,900
Jan 24, 202419.0219.1118.8318.8318.83205,000
Jan 23, 202418.7318.8318.6718.8218.82138,700
Jan 22, 202418.7618.8318.6618.7118.71179,900
Jan 19, 202418.2618.6418.2218.6218.62284,200
Jan 18, 202418.0118.2117.8918.2018.20227,400
Jan 17, 202417.8517.9217.7017.9017.90243,900
Jan 16, 202418.0518.2017.9518.0818.08237,400
Jan 15, 202418.2718.2718.1918.2318.232,400
Jan 12, 202418.3218.3618.1118.2318.23113,700
Jan 11, 202418.2918.3417.9018.2118.21247,400
Jan 10, 202418.0618.2918.0318.2418.24227,300
Jan 09, 202417.8918.1017.8518.0418.04205,800
Jan 08, 202417.6218.0917.6218.0918.09308,600
Jan 05, 202417.5517.7817.4917.5917.59382,700
Jan 04, 202417.6217.8317.5417.5417.54137,100
Jan 03, 202417.8017.8617.6517.6717.67277,100
Jan 02, 202417.8518.0517.8117.9717.97414,100
Dec 29, 202318.2618.3118.0518.1818.18215,900
Dec 28, 202318.3218.3618.2718.2918.29157,600
Dec 27, 202318.2318.3018.1818.2918.29228,500
Dec 22, 202318.0918.2117.9418.0718.07207,600
Dec 21, 202317.9018.0417.7518.0218.02237,900
Dec 20, 202318.1518.2817.6817.6817.68315,000
Dec 19, 202318.0318.2118.0318.2118.21120,900
Dec 18, 202317.9418.0717.9218.0018.00137,300
Dec 15, 202317.8217.9017.7417.8617.86277,400
Dec 14, 202317.9018.0017.6817.8317.83299,500
Dec 13, 202317.3017.7717.3017.7517.75230,200
Dec 12, 202317.1317.2917.0417.2817.28130,600
Dec 11, 202316.9617.1516.9617.1517.15104,300
Dec 08, 202316.8317.0416.8217.0117.01246,900
Dec 07, 202316.7616.9116.7216.8716.8786,200
Dec 06, 202316.9116.9216.6016.6016.60202,500
Dec 05, 202316.6616.8316.6416.7416.74163,700
Dec 04, 202316.7016.7916.6116.7816.78191,200
Dec 01, 202316.7116.9916.6816.9516.95289,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...