UK markets closed

BetaPro Cdn Gold Miners 2x DlyBull ETF (HGU.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
19.80+0.18 (+0.92%)
As of 01:11PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202420.0020.2019.8019.8019.80139,027
17 May 202418.9919.6218.9819.6219.62471,700
16 May 202418.4318.7418.1818.5718.57150,300
15 May 202418.4018.7317.8818.5518.55364,600
14 May 202418.0018.1717.6818.1418.14249,600
13 May 202417.8618.2017.4517.6617.66214,100
10 May 202418.3418.5018.0018.0818.08386,300
09 May 202417.2418.0717.0018.0318.03477,600
08 May 202416.5317.2516.5116.9216.92270,500
07 May 202416.4216.7816.4116.7616.76147,200
06 May 202416.3816.7816.3816.5516.55277,800
03 May 202416.1816.2615.7015.9115.91415,000
02 May 202415.8616.3515.7316.1016.10263,200
01 May 202416.1916.7715.8516.1416.14514,300
30 Apr 202416.2916.7915.9115.9515.95406,600
29 Apr 202417.1017.3016.5217.1917.19178,700
26 Apr 202417.0917.3716.8716.9616.96215,200
25 Apr 202416.1516.8415.8316.6616.66610,200
24 Apr 202415.9516.1915.8316.0916.09322,400
23 Apr 202415.2416.1615.2016.0016.00286,600
22 Apr 202415.9616.2415.5515.6315.63407,400
19 Apr 202416.6617.1616.4916.9716.97399,400
18 Apr 202416.6216.8216.2816.6616.66339,000
17 Apr 202416.0716.7816.0516.3216.32441,200
16 Apr 202416.1916.5015.4816.1316.13722,100
15 Apr 202416.9416.9515.9216.5116.51667,500
12 Apr 202417.7418.6816.6116.8116.81836,200
11 Apr 202416.7917.1316.4317.0817.08285,500
10 Apr 202416.0616.9115.9316.6316.63369,100
09 Apr 202416.7317.1016.5616.8516.85463,300
08 Apr 202416.9116.9215.9316.2316.23313,700
05 Apr 202415.4416.6215.4416.4416.44792,000
04 Apr 202415.7615.8015.3515.4815.48527,500
03 Apr 202415.1516.0215.1115.9715.97511,200
02 Apr 202415.2315.3614.9815.2515.25455,800
01 Apr 202414.9015.2414.7215.0115.01679,400
28 Mar 202414.1514.5313.9114.5114.51663,100
27 Mar 202413.0913.7513.0013.7113.71342,100
26 Mar 202413.1813.1912.8112.8512.85271,200
25 Mar 202412.9913.2312.8312.8612.86394,000
22 Mar 202412.8113.1112.6812.7112.71334,900
21 Mar 202413.3113.5612.9112.9612.96674,800
20 Mar 202412.1013.0812.0712.9112.91389,400
19 Mar 202412.5112.6312.1512.2112.21270,900
18 Mar 202412.9312.9812.6012.6612.66215,600
15 Mar 202412.7412.9512.5512.9312.93166,200
14 Mar 202412.6412.8412.5612.7212.72252,200
13 Mar 202412.4513.1212.4412.9212.92321,800
12 Mar 202412.4812.5012.0812.4512.45334,300
11 Mar 202412.2512.8612.2512.7512.75381,600
08 Mar 202412.5412.6412.2012.3412.34659,300
07 Mar 202412.4212.4912.2112.4212.42362,700
06 Mar 202412.0012.3811.9912.1512.15467,700
05 Mar 202411.9312.1511.7611.7911.79783,400
04 Mar 202410.8811.6510.8811.6211.62728,700
01 Mar 202410.2510.759.9310.7410.74604,300
29 Feb 202410.1110.199.9810.0210.02408,600
28 Feb 20249.869.869.589.719.71459,300
27 Feb 202410.0310.089.799.869.86448,500
26 Feb 202410.0710.199.8810.0210.02228,700
23 Feb 20249.8710.319.6510.2610.26325,500
22 Feb 202410.3010.309.869.909.90270,800
21 Feb 202410.2210.3310.0410.3310.33177,500
20 Feb 202410.3310.4810.1710.3410.34198,200
16 Feb 20249.9910.339.9710.1410.14343,000
15 Feb 20249.7510.129.639.999.99414,100
14 Feb 20249.509.509.159.429.42452,800
13 Feb 202410.2510.259.239.409.401,094,300
12 Feb 202410.3110.5710.3110.4910.49196,300
09 Feb 202410.5310.5310.2510.3810.38377,900
08 Feb 202410.7510.8010.6210.6310.63325,500
07 Feb 202410.9411.0710.8010.8510.85348,800
06 Feb 202411.0311.1010.8911.0011.00491,000
05 Feb 202411.1311.1610.8611.0111.01422,500
02 Feb 202411.5011.5011.0411.3211.32527,200
01 Feb 202411.4912.0411.4911.9311.93647,200
31 Jan 202411.4811.8011.2511.3111.31282,300
30 Jan 202411.7511.7811.3011.4211.42216,100
29 Jan 202411.5811.6711.3011.6011.60241,200
26 Jan 202411.6811.7011.4111.4311.43199,700
25 Jan 202411.7111.7311.4611.5911.59410,200
24 Jan 202412.2212.3811.3511.4611.46625,000
23 Jan 202411.5512.0611.5512.0112.01245,500
22 Jan 202411.3011.5211.0511.4811.48455,300
19 Jan 202411.6711.6711.2811.4511.45195,900
18 Jan 202411.6711.6711.4211.5611.56506,600
17 Jan 202412.0012.1811.4311.6311.63447,100
16 Jan 202413.0413.0912.1812.2412.24651,600
15 Jan 202413.3513.3913.2213.3113.3145,900
12 Jan 202413.2013.7013.1613.3913.39473,600
11 Jan 202412.9413.0412.4412.6912.69268,100
10 Jan 202412.8012.9612.5712.9412.94308,900
09 Jan 202413.2813.2812.8012.8512.85231,300
08 Jan 202412.7713.3112.7513.1513.15226,800
05 Jan 202413.0513.5012.9013.1513.15314,300
04 Jan 202413.0413.2112.7313.0713.07206,100
03 Jan 202413.3913.4012.8813.0113.01352,200
02 Jan 202414.0314.3813.6913.7713.77190,300
29 Dec 202314.1214.1813.7214.0114.01227,700
28 Dec 202314.7414.8614.1714.1814.18304,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...