UK markets close in 1 hour 54 minutes

BetaPro Natural Gas -2x Daily Bear ETF (HND.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
61.90-2.90 (-4.48%)
As of 09:36AM 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 202461.6962.0061.5161.9061.9020,984
17 May 202467.9268.0964.1764.8064.80463,100
16 May 202471.2372.8866.7870.6370.63436,300
15 May 202477.7879.0173.2574.0074.00334,300
14 May 202478.3079.2075.0077.5677.56239,300
13 May 202482.2382.6876.2077.2077.20287,900
10 May 202480.8183.2780.7583.1083.10217,100
09 May 202483.6784.0978.4579.2579.25382,800
08 May 202482.5086.7882.5085.7985.79227,800
07 May 202485.8087.0083.5084.4684.46219,900
06 May 202484.1686.1079.9085.5085.50520,200
03 May 202497.94100.2188.4789.7589.75384,300
02 May 2024107.14107.7699.12100.70100.70304,700
01 May 2024110.00114.49110.00112.40112.40161,100
30 Apr 2024100.16109.39100.16107.80107.80309,800
29 Apr 2024110.77110.77100.36101.00101.00392,500
26 Apr 2024113.80116.36112.12114.83114.83182,100
25 Apr 2024112.04113.50107.45110.26110.26204,000
24 Apr 2024102.84110.84102.54110.41110.41378,800
23 Apr 2024102.52102.8495.4095.9895.98260,900
22 Apr 2024103.62105.22100.75101.35101.35361,600
19 Apr 2024106.36111.20104.88108.98108.98273,000
18 Apr 2024110.00111.77108.00110.74110.74227,000
17 Apr 2024114.46117.25111.18111.34111.34191,200
16 Apr 2024116.03118.86103.19109.70109.70265,000
15 Apr 2024111.94115.80110.41115.56115.56242,000
12 Apr 2024109.06109.60104.60105.15105.15157,800
11 Apr 2024105.05109.74104.89108.40108.40241,000
10 Apr 202499.57103.6999.38102.62102.62244,100
09 Apr 2024100.02105.5997.94100.06100.06320,200
08 Apr 2024108.80109.04103.98104.62104.62278,700
05 Apr 2024111.09112.00106.16111.58111.58352,300
04 Apr 2024104.36112.29104.25111.38111.38257,500
03 Apr 202498.51104.7198.32103.15103.15190,700
02 Apr 2024108.13108.8599.90102.88102.88381,200
01 Apr 2024106.32109.24102.79104.18104.18369,100
28 Mar 2024117.68120.50111.50117.00117.00360,400
27 Mar 2024119.39122.33118.66121.07121.07165,200
26 Mar 2024109.80113.52109.11111.82111.82186,900
25 Mar 2024111.52112.45108.45110.40110.40172,800
22 Mar 2024110.48111.17107.82109.25109.25197,300
21 Mar 2024106.70110.40105.47106.46106.46295,500
20 Mar 2024105.70106.44103.75105.94105.94223,700
19 Mar 2024102.80105.80100.35102.00102.00238,100
18 Mar 2024104.48110.75103.02106.58106.58160,400
15 Mar 2024106.76113.18106.76109.50109.50261,400
14 Mar 2024113.06113.30101.85104.55104.55215,800
13 Mar 2024115.22116.30111.00113.80113.80220,500
12 Mar 2024102.04112.00102.04110.23110.23182,600
11 Mar 2024102.41105.60102.37105.60105.60179,800
08 Mar 202498.96100.1095.8699.2899.28217,300
07 Mar 202489.8199.6187.0099.3099.30221,400
06 Mar 202483.5487.7383.5486.8486.84254,800
05 Mar 202487.4890.3679.9284.5284.52359,600
04 Mar 202485.8389.7080.9186.8586.85527,300
01 Mar 202497.5198.5994.8396.9296.92290,300
29 Feb 202494.7296.0089.0095.5595.55411,400
28 Feb 202495.8696.6690.1493.1993.19497,300
27 Feb 2024100.84105.2597.00100.82100.82564,000
26 Feb 2024100.58112.26100.00108.44108.44279,400
23 Feb 2024110.00115.84109.62114.09114.09199,900
22 Feb 2024102.47108.0499.01101.51101.51263,100
21 Feb 2024102.00106.7195.9397.1297.12315,600
20 Feb 2024131.28133.92128.00130.99130.99110,100
16 Feb 2024129.56129.99122.79126.45126.45175,000
15 Feb 2024126.78133.36125.74130.41130.41137,500
14 Feb 2024124.28131.13121.48129.58129.58112,700
13 Feb 2024120.32122.65117.77120.38120.38184,500
12 Feb 2024104.09114.92101.69113.42113.42180,500
09 Feb 202499.25103.4598.72101.92101.92129,400
08 Feb 202493.56100.3093.2299.1899.18245,600
07 Feb 202488.0092.7887.5591.5091.50138,000
06 Feb 202486.9689.5085.7889.0289.02213,400
05 Feb 202482.9885.0081.2082.9882.98232,800
02 Feb 202483.9184.8081.3981.9081.90378,400
01 Feb 202481.7086.5179.8086.0386.03268,600
31 Jan 202480.6982.0076.9779.6179.61394,800
30 Jan 202481.9884.7480.0982.0082.00235,200
29 Jan 202480.8485.6180.6584.1784.17248,900
26 Jan 202478.0082.3375.9076.7476.74362,000
25 Jan 202470.1877.5669.9476.9376.931,004,200
24 Jan 202472.9075.6069.7070.1170.111,204,400
23 Jan 202483.1283.1776.8277.1577.15970,200
22 Jan 202481.2481.8479.0181.2581.25379,900
19 Jan 202468.6673.6068.6673.5373.53762,600
18 Jan 202463.0066.7963.0064.6064.60887,600
17 Jan 202462.6363.5459.4961.4261.42843,500
16 Jan 202461.5963.3159.9363.0563.05531,000
15 Jan 202458.3660.8858.3660.0560.05358,500
12 Jan 202455.3358.0054.1554.5554.55824,400
11 Jan 202457.9059.6654.3559.4459.44653,400
10 Jan 202456.5859.4055.2458.5358.53550,500
09 Jan 202454.3458.5046.5152.6852.681,161,300
08 Jan 202468.4069.6058.4060.0460.04562,800
05 Jan 202470.1270.5661.5462.5062.50524,900
04 Jan 202465.2169.5163.1863.8463.84655,500
03 Jan 202472.9676.1270.4272.3672.36449,100
02 Jan 202479.0082.6578.1579.8879.88233,100
29 Dec 202382.8084.9580.7083.8283.82205,500
28 Dec 202383.5084.2079.5081.5881.58306,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...