UK markets closed

BetaPro S&P/TSX Cap Engy 2xDlyBull ETF (HEU.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
34.26+0.51 (+1.51%)
At close: 03:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202433.4834.5533.3834.2634.2615,994
17 May 202433.2833.8233.1533.7533.7510,200
16 May 202433.2033.5032.8532.9732.974,800
15 May 202433.2933.2931.7833.0133.0189,800
14 May 202433.2733.5032.7032.9732.9733,400
13 May 202434.1834.2333.3733.4933.4920,500
10 May 202434.7335.0033.6333.7533.7514,900
09 May 202434.0034.7534.0034.5334.5321,100
08 May 202433.2934.0833.2934.0434.0411,600
07 May 202433.3134.0033.2133.6833.6817,700
06 May 202432.7833.9632.7833.3733.3748,300
03 May 202432.5732.6331.8832.3232.3225,100
02 May 202432.2932.9332.2832.3932.399,100
01 May 202433.2033.3131.9632.2232.2251,000
30 Apr 202434.9535.0133.3633.4033.4061,500
29 Apr 202435.0335.3534.7435.3535.3514,200
26 Apr 202434.9435.1934.5935.0035.0012,300
25 Apr 202434.0034.9833.8734.8334.8387,000
24 Apr 202434.1534.6634.1234.4134.4145,300
23 Apr 202433.5734.2933.3834.2334.2320,000
22 Apr 202433.4934.2232.8534.0034.0020,600
19 Apr 202433.4034.1733.2233.7333.7336,000
18 Apr 202433.6133.9833.0033.3433.3458,200
17 Apr 202432.0034.7032.0033.6233.6267,400
16 Apr 202433.6534.0132.9733.8433.8427,600
15 Apr 202434.2534.6033.2633.4033.4060,200
12 Apr 202436.7436.7434.2834.5934.5925,300
11 Apr 202436.4836.4835.0035.3035.3041,400
10 Apr 202435.3836.7635.3836.6836.6827,200
09 Apr 202435.3535.4334.9635.4035.4019,100
08 Apr 202435.0035.3834.6035.1935.1937,800
05 Apr 202434.5735.4034.3235.2435.2431,200
04 Apr 202434.1634.4433.5734.4434.4420,400
03 Apr 202433.1034.1833.1034.0734.0711,500
02 Apr 202432.8933.1332.4033.0933.0925,000
01 Apr 202432.0132.4231.3132.3632.3614,800
28 Mar 202431.2931.6831.1231.6131.6149,500
27 Mar 202430.5031.1030.4031.1031.104,200
26 Mar 202431.1431.1430.8530.8530.853,500
25 Mar 202429.9131.1929.9131.1231.1232,000
22 Mar 202429.9730.0029.6329.9529.959,300
21 Mar 202429.9830.1329.7130.0030.0014,400
20 Mar 202429.6129.8829.4929.8829.888,600
19 Mar 202429.7030.2729.7029.9329.9313,800
18 Mar 202429.3029.7829.1329.6829.6810,600
15 Mar 202429.3429.5029.0929.1729.1718,300
14 Mar 202428.7829.2928.5329.2629.2630,200
13 Mar 202428.2328.7028.1928.5128.5131,500
12 Mar 202427.5027.5827.3627.5427.547,900
11 Mar 202427.2027.4526.6027.3727.37124,300
08 Mar 202427.4027.7026.9327.2727.27131,900
07 Mar 202427.7728.2227.6127.6127.6117,600
06 Mar 202428.7528.7527.6627.8627.8624,900
05 Mar 202427.7527.9927.4327.6727.6748,900
04 Mar 202427.9228.0027.2127.2127.2147,800
01 Mar 202427.0128.2527.0127.8027.80134,100
29 Feb 202425.6826.8625.6826.6526.65119,800
28 Feb 202425.5325.7625.4725.6825.688,800
27 Feb 202425.3125.8925.3125.5725.5730,900
26 Feb 202424.9325.4524.8825.4025.40209,300
23 Feb 202424.8425.1324.6025.0625.067,700
22 Feb 202424.6025.3324.6025.2225.2215,600
21 Feb 202424.0824.8724.0824.8124.8131,500
20 Feb 202423.7824.0823.4623.5723.5716,400
16 Feb 202423.6823.9323.4923.8223.8217,000
15 Feb 202422.1023.6222.1023.6123.6129,700
14 Feb 202421.9922.0721.6921.7921.7918,100
13 Feb 202422.1422.4021.3621.7621.7645,100
12 Feb 202422.0022.6022.0022.5222.5223,100
09 Feb 202422.3222.3221.8321.9621.9689,800
08 Feb 202421.4322.0921.4321.9921.9972,800
07 Feb 202421.3321.4621.1021.4421.4447,400
06 Feb 202421.2321.8321.2021.4621.4620,400
05 Feb 202421.2921.5020.7521.2221.2269,000
02 Feb 202422.4222.5521.4721.5121.5188,500
01 Feb 202423.3023.8022.3622.5122.5141,800
31 Jan 202423.5723.5723.0523.1523.1562,500
30 Jan 202422.7523.6622.6623.6423.6419,000
29 Jan 202423.3523.3522.8522.9722.9723,900
26 Jan 202423.1423.4122.7023.4123.4171,600
25 Jan 202422.9923.2022.6923.1923.1955,800
24 Jan 202422.2022.5322.0022.5322.5361,300
23 Jan 202421.4622.0021.4621.8521.8527,400
22 Jan 202421.5021.7021.1521.6521.6517,700
19 Jan 202421.4521.8121.3921.5621.5611,800
18 Jan 202421.8021.8021.3221.6621.6638,600
17 Jan 202422.0522.0821.5521.9121.9130,900
16 Jan 202423.7923.7922.4622.5322.5377,800
15 Jan 202423.2924.0523.2923.9423.9413,500
12 Jan 202423.9124.1223.5223.6123.6169,200
11 Jan 202423.3523.4522.9923.3523.3584,700
10 Jan 202423.5523.5523.0023.0423.0454,700
09 Jan 202423.6123.6123.1023.4523.4527,900
08 Jan 202423.6623.6623.0023.5423.5499,100
05 Jan 202424.5324.6724.3024.4524.4570,900
04 Jan 202425.0025.1824.0724.1424.1450,400
03 Jan 202423.3524.7923.3524.7724.7787,800
02 Jan 202423.3623.5423.1323.2523.2510,500
29 Dec 202323.0723.1322.8823.0423.0416,200
28 Dec 202323.3323.4622.8622.8922.8918,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...