BetaPro S&P/TSX Cap Engy -2xDlyBear ETF (HED.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:23AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.9500 | 4.0200 | 3.9300 | 4.0000 | 4.0000 | 3,504 |
| 27 Jun 2024 | 4.0100 | 4.0300 | 4.0000 | 4.0000 | 4.0000 | 8,900 |
| 26 Jun 2024 | 4.0700 | 4.1200 | 4.0700 | 4.0900 | 4.0900 | 9,100 |
| 25 Jun 2024 | 4.0700 | 4.0700 | 4.0200 | 4.0600 | 4.0600 | 22,600 |
| 24 Jun 2024 | 4.2800 | 4.2800 | 4.0000 | 4.0100 | 4.0100 | 26,700 |
| 21 Jun 2024 | 4.2300 | 4.3200 | 4.1900 | 4.3000 | 4.3000 | 20,400 |
| 20 Jun 2024 | 4.2000 | 4.2100 | 4.1000 | 4.1900 | 4.1900 | 31,300 |
| 19 Jun 2024 | 4.1700 | 4.2500 | 4.1700 | 4.2500 | 4.2500 | 23,200 |
| 18 Jun 2024 | 4.3300 | 4.3300 | 4.1500 | 4.2300 | 4.2300 | 10,500 |
| 17 Jun 2024 | 4.3600 | 4.4300 | 4.3400 | 4.3500 | 4.3500 | 28,600 |
| 14 Jun 2024 | 4.3600 | 4.4200 | 4.3600 | 4.3600 | 4.3600 | 9,700 |
| 13 Jun 2024 | 4.1000 | 4.3200 | 4.1000 | 4.3200 | 4.3200 | 42,000 |
| 12 Jun 2024 | 3.9300 | 4.0700 | 3.9000 | 4.0700 | 4.0700 | 40,600 |
| 11 Jun 2024 | 4.0200 | 4.0900 | 4.0000 | 4.0100 | 4.0100 | 23,200 |
| 10 Jun 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 70,600 |
| 07 Jun 2024 | 4.0300 | 4.0800 | 4.0100 | 4.0800 | 4.0800 | 36,800 |
| 06 Jun 2024 | 4.0600 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 29,800 |
| 05 Jun 2024 | 4.0900 | 4.1000 | 4.0000 | 4.0900 | 4.0900 | 40,900 |
| 04 Jun 2024 | 4.0600 | 4.2100 | 4.0600 | 4.1200 | 4.1200 | 123,800 |
| 03 Jun 2024 | 3.6700 | 3.9800 | 3.6700 | 3.9700 | 3.9700 | 40,600 |
| 31 May 2024 | 3.6800 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 34,400 |
| 30 May 2024 | 3.7600 | 3.7600 | 3.6800 | 3.7500 | 3.7500 | 105,000 |
| 29 May 2024 | 3.6200 | 3.8000 | 3.6200 | 3.7800 | 3.7800 | 25,900 |
| 28 May 2024 | 3.7300 | 3.7300 | 3.6400 | 3.6400 | 3.6400 | 134,000 |
| 27 May 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 24 May 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7400 | 3.7400 | 12,900 |
| 23 May 2024 | 3.7500 | 3.8400 | 3.7400 | 3.8100 | 3.8100 | 50,500 |
| 22 May 2024 | 3.7400 | 3.8200 | 3.7300 | 3.7800 | 3.7800 | 134,400 |
| 21 May 2024 | 3.7600 | 3.7700 | 3.6700 | 3.6900 | 3.6900 | 21,100 |
| 17 May 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7400 | 3.7400 | 20,500 |
| 16 May 2024 | 3.7900 | 3.8500 | 3.7700 | 3.8300 | 3.8300 | 13,600 |
| 15 May 2024 | 3.8600 | 3.9600 | 3.8200 | 3.8300 | 3.8300 | 53,400 |
| 14 May 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8600 | 3.8600 | 31,800 |
| 13 May 2024 | 3.8300 | 3.8300 | 3.7000 | 3.7600 | 3.7600 | 3,900 |
| 10 May 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 7,500 |
| 09 May 2024 | 3.7000 | 3.7000 | 3.6300 | 3.6600 | 3.6600 | 26,500 |
| 08 May 2024 | 3.7900 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 27,300 |
| 07 May 2024 | 3.8100 | 3.8100 | 3.7100 | 3.7400 | 3.7400 | 26,300 |
| 06 May 2024 | 3.8100 | 3.8500 | 3.7300 | 3.7800 | 3.7800 | 61,400 |
| 03 May 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 13,200 |
| 02 May 2024 | 3.8600 | 3.9200 | 3.8400 | 3.8900 | 3.8900 | 44,100 |
| 01 May 2024 | 3.8500 | 3.9600 | 3.8300 | 3.9300 | 3.9300 | 58,900 |
| 30 Apr 2024 | 3.6300 | 3.8000 | 3.6300 | 3.8000 | 3.8000 | 44,100 |
| 29 Apr 2024 | 3.6700 | 3.6700 | 3.5800 | 3.5800 | 3.5800 | 11,400 |
| 26 Apr 2024 | 3.6300 | 3.6900 | 3.6200 | 3.6200 | 3.6200 | 23,700 |
| 25 Apr 2024 | 3.7500 | 3.7500 | 3.6200 | 3.6500 | 3.6500 | 18,800 |
| 24 Apr 2024 | 3.7100 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 10,000 |
| 23 Apr 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7100 | 3.7100 | 23,000 |
| 22 Apr 2024 | 3.8100 | 3.8700 | 3.7100 | 3.7300 | 3.7300 | 37,900 |
| 19 Apr 2024 | 3.8500 | 3.8500 | 3.7300 | 3.7700 | 3.7700 | 17,400 |
| 18 Apr 2024 | 3.7300 | 3.8300 | 3.7300 | 3.8100 | 3.8100 | 36,400 |
| 17 Apr 2024 | 3.8000 | 3.8200 | 3.6800 | 3.7700 | 3.7700 | 33,800 |
| 16 Apr 2024 | 3.8100 | 3.8500 | 3.7100 | 3.7400 | 3.7400 | 59,200 |
| 15 Apr 2024 | 3.4900 | 3.8200 | 3.4900 | 3.8100 | 3.8100 | 38,000 |
| 12 Apr 2024 | 3.5300 | 3.6900 | 3.4700 | 3.6800 | 3.6800 | 87,000 |
| 11 Apr 2024 | 3.4900 | 3.6300 | 3.4900 | 3.6000 | 3.6000 | 454,800 |
| 10 Apr 2024 | 3.5800 | 3.5800 | 3.4600 | 3.4700 | 3.4700 | 63,300 |
| 09 Apr 2024 | 3.6400 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 10,400 |
| 08 Apr 2024 | 3.7100 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 37,400 |
| 05 Apr 2024 | 3.7800 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 56,600 |
| 04 Apr 2024 | 3.7600 | 3.7900 | 3.7100 | 3.7100 | 3.7100 | 198,600 |
| 03 Apr 2024 | 3.8600 | 3.8600 | 3.7300 | 3.7500 | 3.7500 | 604,400 |
| 02 Apr 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 14,400 |
| 01 Apr 2024 | 4.0000 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 19,900 |
| 28 Mar 2024 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 11,900 |
| 27 Mar 2024 | 4.1800 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 3,000 |
| 26 Mar 2024 | 4.1200 | 4.1500 | 4.1100 | 4.1500 | 4.1500 | 7,700 |
| 25 Mar 2024 | 4.2100 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 23,900 |
| 22 Mar 2024 | 4.3000 | 4.3100 | 4.2900 | 4.2900 | 4.2900 | 8,700 |
| 21 Mar 2024 | 4.2700 | 4.2900 | 4.2400 | 4.2500 | 4.2500 | 9,400 |
| 20 Mar 2024 | 4.3100 | 4.3100 | 4.2700 | 4.2700 | 4.2700 | 14,300 |
| 19 Mar 2024 | 4.2600 | 4.2600 | 4.2200 | 4.2500 | 4.2500 | 9,600 |
| 18 Mar 2024 | 4.3800 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 9,400 |
| 15 Mar 2024 | 4.3600 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | 10,000 |
| 14 Mar 2024 | 4.4300 | 4.4700 | 4.3600 | 4.3700 | 4.3700 | 28,900 |
| 13 Mar 2024 | 4.5900 | 4.5900 | 4.4400 | 4.4900 | 4.4900 | 15,000 |
| 12 Mar 2024 | 4.6700 | 4.6700 | 4.6600 | 4.6600 | 4.6600 | 1,300 |
| 11 Mar 2024 | 4.7000 | 4.7800 | 4.6600 | 4.6800 | 4.6800 | 14,400 |
| 08 Mar 2024 | 4.6300 | 4.7400 | 4.6200 | 4.7000 | 4.7000 | 53,100 |
| 07 Mar 2024 | 4.5700 | 4.6300 | 4.5300 | 4.6200 | 4.6200 | 21,500 |
| 06 Mar 2024 | 4.5300 | 4.6200 | 4.5000 | 4.5900 | 4.5900 | 24,800 |
| 05 Mar 2024 | 4.7100 | 4.7100 | 4.5700 | 4.6300 | 4.6300 | 29,500 |
| 04 Mar 2024 | 4.6700 | 4.7000 | 4.5800 | 4.6900 | 4.6900 | 23,400 |
| 01 Mar 2024 | 4.7500 | 4.7500 | 4.5200 | 4.5900 | 4.5900 | 62,400 |
| 29 Feb 2024 | 4.9600 | 4.9600 | 4.7700 | 4.8000 | 4.8000 | 64,000 |
| 28 Feb 2024 | 5.0000 | 5.0400 | 4.9600 | 4.9900 | 4.9900 | 9,400 |
| 27 Feb 2024 | 5.0400 | 5.0400 | 4.9500 | 5.0100 | 5.0100 | 13,200 |
| 26 Feb 2024 | 5.0500 | 5.0800 | 5.0500 | 5.0500 | 5.0500 | 6,800 |
| 23 Feb 2024 | 5.2100 | 5.2100 | 5.1000 | 5.1100 | 5.1100 | 15,100 |
| 22 Feb 2024 | 5.1700 | 5.1700 | 5.0500 | 5.0700 | 5.0700 | 168,000 |
| 21 Feb 2024 | 5.4500 | 5.4500 | 5.1600 | 5.1600 | 5.1600 | 178,500 |
| 20 Feb 2024 | 5.4100 | 5.4600 | 5.3300 | 5.4600 | 5.4600 | 16,900 |
| 16 Feb 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3900 | 5.3900 | 63,000 |
| 15 Feb 2024 | 5.8500 | 5.8500 | 5.4400 | 5.4500 | 5.4500 | 143,100 |
| 14 Feb 2024 | 5.7700 | 5.9600 | 5.7700 | 5.9400 | 5.9400 | 16,900 |
| 13 Feb 2024 | 5.7600 | 6.0500 | 5.7600 | 5.9600 | 5.9600 | 42,800 |
| 12 Feb 2024 | 5.6200 | 5.8700 | 5.6200 | 5.7600 | 5.7600 | 12,600 |
| 09 Feb 2024 | 5.8200 | 5.9000 | 5.8200 | 5.8700 | 5.8700 | 13,300 |
| 08 Feb 2024 | 6.0300 | 6.0300 | 5.8800 | 5.8800 | 5.8800 | 6,800 |
| 07 Feb 2024 | 6.1000 | 6.1400 | 6.0300 | 6.0300 | 6.0300 | 3,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.