Canada markets closed

BetaPro S&P/TSX 60 -2x Daily Bear ETF (HXD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.80-0.04 (-0.68%)
At close: 03:59PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.805.825.785.805.80489,900
Mar 27, 20245.885.905.845.845.84142,000
Mar 26, 20245.915.935.875.935.9359,300
Mar 25, 20245.905.915.875.915.9111,600
Mar 22, 20245.835.905.825.885.88395,700
Mar 21, 20245.815.835.785.835.83311,100
Mar 20, 20245.935.955.855.865.86383,000
Mar 19, 20245.945.965.925.955.95133,000
Mar 18, 20245.945.975.945.975.9732,900
Mar 15, 20245.955.985.915.955.95363,500
Mar 14, 20245.926.005.895.955.9553,800
Mar 13, 20245.915.915.855.875.87158,000
Mar 12, 20245.956.005.935.945.94138,500
Mar 11, 20246.036.065.985.995.9989,200
Mar 08, 20245.956.015.936.006.00426,900
Mar 07, 20246.056.055.975.985.98354,500
Mar 06, 20246.056.116.016.096.09189,200
Mar 05, 20246.146.146.086.126.12171,800
Mar 04, 20246.126.156.096.136.13154,100
Mar 01, 20246.166.176.056.106.10327,900
Feb 29, 20246.226.246.196.196.19279,200
Feb 28, 20246.276.276.236.276.2757,400
Feb 27, 20246.216.256.216.236.2336,600
Feb 26, 20246.176.226.146.206.20390,100
Feb 23, 20246.216.236.156.156.15264,500
Feb 22, 20246.236.236.196.216.21546,600
Feb 21, 20246.296.346.286.306.30184,600
Feb 20, 20246.236.286.216.276.27465,600
Feb 16, 20246.346.346.216.266.26280,500
Feb 15, 20246.446.456.266.286.28502,800
Feb 14, 20246.586.596.476.476.47290,200
Feb 13, 20246.536.766.536.696.69392,300
Feb 12, 20246.416.416.336.366.3672,000
Feb 09, 20246.446.476.406.416.4160,100
Feb 08, 20246.486.556.466.466.4642,400
Feb 07, 20246.466.466.436.456.4523,700
Feb 06, 20246.496.506.446.456.45162,300
Feb 05, 20246.416.536.416.506.50180,100
Feb 02, 20246.376.466.366.376.37116,100
Feb 01, 20246.386.436.316.366.36501,100
Jan 31, 20246.276.416.276.396.39434,800
Jan 30, 20246.316.346.266.276.27225,200
Jan 29, 20246.406.416.296.306.30241,800
Jan 26, 20246.356.376.356.356.3544,800
Jan 25, 20246.366.416.356.376.37310,300
Jan 24, 20246.316.406.316.406.40323,900
Jan 23, 20246.446.446.396.406.40318,500
Jan 22, 20246.436.516.436.456.4546,600
Jan 19, 20246.556.606.446.446.44256,700
Jan 18, 20246.566.606.526.556.55144,700
Jan 17, 20246.526.656.526.586.58180,700
Jan 16, 20246.456.516.406.436.43225,800
Jan 15, 20246.456.456.366.366.3613,000
Jan 12, 20246.336.426.316.406.40505,800
Jan 11, 20246.356.516.356.436.4373,600
Jan 10, 20246.386.386.346.376.3734,100
Jan 09, 20246.376.436.366.386.38438,600
Jan 08, 20246.486.486.336.336.33386,900
Jan 05, 20246.456.456.356.406.40281,500
Jan 04, 20246.476.476.396.446.44537,600
Jan 03, 20246.506.536.426.476.4768,600
Jan 02, 20246.536.536.436.456.4522,600
Dec 29, 20236.436.466.406.406.40497,600
Dec 28, 20236.406.446.386.436.4341,800
Dec 27, 20236.476.476.346.396.39250,200
Dec 22, 20236.506.506.436.466.46402,700
Dec 21, 20236.596.596.506.526.5291,000
Dec 20, 20236.476.626.456.626.62671,200
Dec 19, 20236.566.576.476.496.49609,900
Dec 18, 20236.566.626.566.606.6077,600
Dec 15, 20236.526.686.526.686.68590,300
Dec 14, 20236.516.546.486.526.52223,400
Dec 13, 20236.836.916.616.616.61530,600
Dec 12, 20236.816.906.816.846.8444,600
Dec 11, 20236.866.896.806.806.80106,700
Dec 08, 20236.856.866.796.816.81258,900
Dec 07, 20236.836.876.836.856.85279,100
Dec 06, 20236.716.846.686.846.84158,100
Dec 05, 20236.796.796.736.766.76227,400
Dec 04, 20236.836.836.756.766.7682,600
Dec 01, 20236.896.946.756.756.75516,700
Nov 30, 20236.926.966.886.886.88263,300
Nov 29, 20237.007.016.946.976.97130,700
Nov 28, 20237.067.127.027.047.04196,500
Nov 27, 20237.017.046.997.047.0453,300
Nov 24, 20236.987.006.946.986.98100,400
Nov 23, 20236.926.956.916.956.956,400
Nov 22, 20236.967.006.926.956.9590,800
Nov 21, 20236.886.956.886.956.95325,300
Nov 20, 20236.886.936.856.866.86163,600
Nov 17, 20236.936.956.876.906.90367,800
Nov 16, 20236.997.046.966.986.98292,900
Nov 15, 20236.987.006.946.996.99110,300
Nov 14, 20237.087.086.987.027.02646,700
Nov 13, 20237.337.337.197.237.2358,000
Nov 10, 20237.357.417.307.307.30137,700
Nov 09, 20237.317.347.197.347.34247,600
Nov 08, 20237.357.437.317.387.38206,200
Nov 07, 20237.317.397.317.367.36142,300
Nov 06, 20237.157.287.157.257.25100,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...