Canada markets open in 1 hour 27 minutes

BetaPro Silver -2x Daily Bear ETF (HZD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.18-0.05 (-0.45%)
At close: 03:55PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202411.5411.5511.1111.1811.1873,100
May 01, 202411.3911.3910.8711.2311.2332,700
Apr 30, 202411.2611.4611.1611.4511.45121,800
Apr 29, 202410.7010.8810.5810.7410.7419,700
Apr 26, 202410.4410.7510.4410.7210.7270,500
Apr 25, 202410.7410.7510.4510.5610.5642,000
Apr 24, 202410.6210.7710.5710.6910.6925,000
Apr 23, 202410.8910.8910.6010.6210.6244,100
Apr 22, 202410.6510.7510.4910.6710.67159,500
Apr 19, 20249.919.949.649.719.71262,700
Apr 18, 20249.8110.059.819.999.99115,000
Apr 17, 20249.7610.059.619.979.97211,300
Apr 16, 20249.8010.169.8010.0310.03146,900
Apr 15, 20249.6810.109.559.569.56333,300
Apr 12, 20249.2310.218.8910.1410.14920,700
Apr 11, 202410.0910.339.849.849.84219,300
Apr 10, 202410.4110.499.7710.3010.30226,500
Apr 09, 202410.0310.439.9410.0810.08269,600
Apr 08, 202410.3810.7110.2710.3110.3194,600
Apr 05, 202411.1211.1810.5510.6310.6386,600
Apr 04, 202411.0411.1710.7111.1011.10114,900
Apr 03, 202411.3511.4210.8710.8810.88176,900
Apr 02, 202412.3312.3511.7511.7811.7876,500
Apr 01, 202412.5013.1212.5012.8612.8631,000
Mar 28, 202413.2913.2912.9312.9812.9824,400
Mar 27, 202413.2113.3213.2113.2813.289,500
Mar 26, 202413.1413.4513.1413.4413.4431,900
Mar 25, 202413.0313.1713.0013.1613.1620,800
Mar 22, 202412.9913.1912.9113.1713.1710,200
Mar 21, 202412.4613.1312.4613.0613.06114,700
Mar 20, 202412.8112.8912.1512.2612.2653,200
Mar 19, 202412.8913.0612.8412.8812.8821,800
Mar 18, 202412.5512.7412.5512.7212.7221,900
Mar 15, 202412.5712.6012.3312.5612.5635,200
Mar 14, 202412.7213.0012.7012.9312.9337,900
Mar 13, 202413.4413.4412.7612.8412.8467,500
Mar 12, 202413.7513.8013.6113.7613.7651,800
Mar 11, 202413.3913.5313.3113.4013.4057,400
Mar 08, 202413.5913.6113.3013.5813.5824,800
Mar 07, 202413.6513.6513.3013.4913.4973,700
Mar 06, 202414.0114.0113.5313.6813.6862,600
Mar 05, 202413.8614.2813.8014.2814.2836,600
Mar 04, 202414.6014.6213.9814.0114.0133,800
Mar 01, 202415.7415.7614.8614.9214.9223,300
Feb 29, 202415.6115.7915.5915.6015.609,600
Feb 28, 202416.0016.0515.9315.9315.935,700
Feb 27, 202415.6215.9615.6215.8815.887,000
Feb 26, 202415.8215.8515.7515.8515.853,500
Feb 23, 202415.6115.6515.2415.2415.247,200
Feb 22, 202415.3515.5015.3215.5015.502,600
Feb 21, 202415.2015.4115.2015.2615.269,600
Feb 20, 202415.0015.1414.9515.1215.124,100
Feb 16, 202415.1715.3014.5314.5914.5913,600
Feb 15, 202415.4615.4615.1015.2615.2614,000
Feb 14, 202416.4016.4516.0016.0916.093,000
Feb 13, 202416.1216.6216.1216.4916.4916,600
Feb 12, 202415.8115.8115.5115.6015.607,900
Feb 09, 202415.9316.0315.7315.7315.731,200
Feb 08, 202416.1016.1015.7515.7515.755,400
Feb 07, 202415.9916.2715.9916.2616.261,600
Feb 06, 202416.1016.1115.9015.9715.9723,000
Feb 05, 202416.0816.1415.9816.0916.0933,400
Feb 02, 202415.8015.9615.5515.6015.6034,300
Feb 01, 202415.2315.3514.8414.9014.9029,800
Jan 31, 202414.8915.4214.7215.3515.3547,000
Jan 30, 202414.7715.2014.7714.9314.9323,900
Jan 29, 202415.3515.4014.8714.9014.9017,500
Jan 26, 202415.5515.5515.4015.4015.403,800
Jan 25, 202415.2715.5015.1515.2915.2925,000
Jan 24, 202415.4215.6515.3415.6215.6228,700
Jan 23, 202416.0616.1215.9115.9115.9116,300
Jan 22, 202416.5916.6316.1816.4816.4829,000
Jan 19, 202415.6015.8415.5815.7415.7423,300
Jan 18, 202415.9215.9215.4815.4815.489,400
Jan 17, 202415.5515.8015.5515.7515.7519,900
Jan 16, 202415.0015.3015.0015.2515.2534,600
Jan 15, 202414.9614.9614.8414.8414.8414,800
Jan 12, 202414.6615.0714.4014.9414.9476,900
Jan 11, 202415.2215.8815.1615.5215.5258,000
Jan 10, 202415.4015.4715.2415.3315.3316,000
Jan 09, 202415.0215.2815.0215.2315.2316,100
Jan 08, 202415.1115.1914.9015.0415.0422,100
Jan 05, 202415.0415.1114.5014.8914.8925,300
Jan 04, 202415.3615.5315.0915.0915.0910,000
Jan 03, 202415.1015.2714.9315.0715.0753,100
Jan 02, 202414.0014.3313.8814.3214.3224,400
Dec 29, 202314.3614.4014.0214.1414.1426,800
Dec 28, 202313.7513.8913.5813.8913.897,300
Dec 27, 202313.6713.6713.4013.5813.5812,200
Dec 22, 202313.3313.7013.2513.7013.7014,000
Dec 21, 202313.5113.5513.3513.4313.4339,100
Dec 20, 202313.4913.7213.4613.7013.709,600
Dec 19, 202313.9413.9413.6813.8013.8016,300
Dec 18, 202313.9514.2413.9514.0714.0721,600
Dec 15, 202313.9114.1313.8314.0314.0320,200
Dec 14, 202313.8613.8613.6013.6813.6877,200
Dec 13, 202315.7915.8714.1814.1814.1873,400
Dec 12, 202315.3915.6415.3915.5415.5411,200
Dec 11, 202315.4515.6015.4115.4415.4443,100
Dec 08, 202314.8415.2914.6115.1915.19106,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...